Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00050000 | 2024-04-18 10:09AM EDT | 50.00 | 22.75 | 19.40 | 21.55 | 0.00 | - | 5 | 5 | 115.63% |
| SQ240426C00055000 | 2024-04-18 2:04PM EDT | 55.00 | 16.07 | 14.35 | 16.60 | -1.06 | -6.19% | 1 | 6 | 86.72% |
| SQ240426C00060000 | 2024-04-19 3:07PM EDT | 60.00 | 10.06 | 9.50 | 11.40 | -2.32 | -18.74% | 2 | 58 | 54.69% |
| SQ240426C00065000 | 2024-04-19 3:27PM EDT | 65.00 | 5.65 | 5.75 | 6.65 | -3.00 | -34.68% | 18 | 33 | 71.05% |
| SQ240426C00066000 | 2024-04-19 2:55PM EDT | 66.00 | 4.75 | 4.25 | 5.75 | -2.55 | -34.93% | 5 | 9 | 55.37% |
| SQ240426C00067000 | 2024-04-19 2:36PM EDT | 67.00 | 3.93 | 3.65 | 4.95 | -1.90 | -32.59% | 6 | 2 | 57.32% |
| SQ240426C00068000 | 2024-04-19 3:46PM EDT | 68.00 | 3.15 | 3.40 | 3.50 | -2.01 | -38.95% | 11 | 10 | 52.64% |
| SQ240426C00069000 | 2024-04-19 3:53PM EDT | 69.00 | 2.55 | 2.73 | 2.81 | -1.87 | -42.31% | 34 | 9 | 51.42% |
| SQ240426C00070000 | 2024-04-19 3:59PM EDT | 70.00 | 2.16 | 2.00 | 2.23 | -1.14 | -34.55% | 133 | 48 | 51.90% |
| SQ240426C00071000 | 2024-04-19 3:59PM EDT | 71.00 | 1.63 | 1.59 | 1.68 | -1.04 | -38.95% | 369 | 187 | 50.10% |
| SQ240426C00072000 | 2024-04-19 3:58PM EDT | 72.00 | 1.17 | 1.21 | 1.25 | -0.98 | -45.58% | 497 | 528 | 49.27% |
| SQ240426C00073000 | 2024-04-19 3:57PM EDT | 73.00 | 0.86 | 0.87 | 0.91 | -0.88 | -50.57% | 932 | 832 | 48.78% |
| SQ240426C00074000 | 2024-04-19 3:58PM EDT | 74.00 | 0.62 | 0.62 | 0.65 | -0.62 | -50.00% | 2,674 | 2,009 | 48.54% |
| SQ240426C00075000 | 2024-04-19 3:51PM EDT | 75.00 | 0.44 | 0.43 | 0.59 | -0.50 | -53.19% | 874 | 2,439 | 50.49% |
| SQ240426C00076000 | 2024-04-19 3:41PM EDT | 76.00 | 0.29 | 0.28 | 0.33 | -0.40 | -57.97% | 925 | 566 | 49.22% |
| SQ240426C00077000 | 2024-04-19 3:41PM EDT | 77.00 | 0.18 | 0.19 | 0.28 | -0.34 | -65.38% | 152 | 936 | 52.34% |
| SQ240426C00078000 | 2024-04-19 3:38PM EDT | 78.00 | 0.12 | 0.12 | 0.16 | -0.24 | -66.67% | 317 | 618 | 50.10% |
| SQ240426C00079000 | 2024-04-19 3:49PM EDT | 79.00 | 0.09 | 0.04 | 0.17 | -0.19 | -67.86% | 414 | 483 | 50.20% |
| SQ240426C00080000 | 2024-04-19 3:28PM EDT | 80.00 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 289 | 1,412 | 50.39% |
| SQ240426C00081000 | 2024-04-19 3:43PM EDT | 81.00 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 51 | 612 | 51.56% |
| SQ240426C00082000 | 2024-04-19 2:22PM EDT | 82.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 59 | 513 | 50.00% |
| SQ240426C00083000 | 2024-04-19 3:18PM EDT | 83.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 72 | 844 | 51.56% |
| SQ240426C00084000 | 2024-04-19 1:30PM EDT | 84.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 9 | 1,073 | 53.13% |
| SQ240426C00085000 | 2024-04-19 3:51PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 240 | 1,214 | 53.13% |
| SQ240426C00086000 | 2024-04-19 3:23PM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 727 | 59.38% |
| SQ240426C00087000 | 2024-04-19 11:26AM EDT | 87.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 26 | 110 | 61.72% |
| SQ240426C00088000 | 2024-04-19 3:22PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 215 | 274 | 62.50% |
| SQ240426C00089000 | 2024-04-19 1:18PM EDT | 89.00 | 0.01 | 0.01 | 0.09 | -0.03 | -75.00% | 23 | 455 | 78.91% |
| SQ240426C00090000 | 2024-04-19 9:37AM EDT | 90.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 941 | 75.00% |
| SQ240426C00091000 | 2024-04-19 10:12AM EDT | 91.00 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 26 | 147 | 83.98% |
| SQ240426C00092000 | 2024-04-18 2:54PM EDT | 92.00 | 0.25 | 0.00 | 0.08 | +0.24 | +2,400.00% | 1 | 116 | 85.94% |
| SQ240426C00093000 | 2024-04-19 12:17PM EDT | 93.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 4 | 408 | 89.84% |
| SQ240426C00094000 | 2024-04-18 9:41AM EDT | 94.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 344 | 91.41% |
| SQ240426C00095000 | 2024-04-19 10:00AM EDT | 95.00 | 0.01 | 0.00 | 0.09 | -0.01 | -50.00% | 8 | 533 | 95.70% |
| SQ240426C00096000 | 2024-04-19 12:17PM EDT | 96.00 | 0.01 | 0.00 | 0.09 | -2.44 | -99.59% | 8 | 272 | 98.44% |
| SQ240426C00097000 | 2024-04-19 10:23AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 76 | 79.69% |
| SQ240426C00098000 | 2024-04-19 9:41AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 350 | 81.25% |
| SQ240426C00100000 | 2024-04-17 10:59AM EDT | 100.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 201 | 576 | 107.81% |
| SQ240426C00105000 | 2024-04-17 3:54PM EDT | 105.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 61 | 120.31% |
| SQ240426C00110000 | 2024-04-12 10:05AM EDT | 110.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 42 | 130.47% |
| SQ240426C00115000 | 2024-04-17 9:48AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 118.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00050000 | 2024-04-18 3:39PM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 114.06% |
| SQ240426P00055000 | 2024-04-17 9:47AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 85.55% |
| SQ240426P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 342 | 415 | 59.77% |
| SQ240426P00065000 | 2024-04-19 3:46PM EDT | 65.00 | 0.45 | 0.32 | 0.42 | +0.19 | +73.08% | 822 | 2,727 | 54.10% |
| SQ240426P00066000 | 2024-04-19 3:57PM EDT | 66.00 | 0.57 | 0.52 | 0.58 | +0.20 | +54.05% | 249 | 1,065 | 54.25% |
| SQ240426P00067000 | 2024-04-19 3:48PM EDT | 67.00 | 0.79 | 0.71 | 0.75 | +0.30 | +61.22% | 295 | 312 | 52.44% |
| SQ240426P00068000 | 2024-04-19 3:59PM EDT | 68.00 | 1.00 | 0.95 | 1.00 | +0.34 | +51.52% | 304 | 745 | 51.03% |
| SQ240426P00069000 | 2024-04-19 3:55PM EDT | 69.00 | 1.36 | 1.26 | 1.32 | +0.50 | +58.14% | 487 | 1,796 | 50.59% |
| SQ240426P00070000 | 2024-04-19 3:59PM EDT | 70.00 | 1.69 | 1.67 | 1.71 | +0.49 | +40.83% | 1,226 | 1,207 | 49.32% |
| SQ240426P00071000 | 2024-04-19 3:53PM EDT | 71.00 | 2.27 | 2.04 | 2.21 | +0.72 | +46.45% | 525 | 1,031 | 48.78% |
| SQ240426P00072000 | 2024-04-19 3:59PM EDT | 72.00 | 2.78 | 2.73 | 2.78 | +0.84 | +43.30% | 505 | 2,740 | 47.95% |
| SQ240426P00073000 | 2024-04-19 3:47PM EDT | 73.00 | 3.75 | 3.20 | 3.50 | +1.35 | +56.25% | 125 | 966 | 49.07% |
| SQ240426P00074000 | 2024-04-19 3:59PM EDT | 74.00 | 4.17 | 3.55 | 4.85 | +1.02 | +32.38% | 842 | 1,681 | 67.48% |
| SQ240426P00075000 | 2024-04-19 3:47PM EDT | 75.00 | 5.35 | 4.50 | 5.75 | +1.70 | +46.58% | 68 | 459 | 51.86% |
| SQ240426P00076000 | 2024-04-19 3:40PM EDT | 76.00 | 6.30 | 5.35 | 5.95 | +1.81 | +40.31% | 118 | 792 | 51.07% |
| SQ240426P00077000 | 2024-04-19 12:18PM EDT | 77.00 | 6.42 | 5.85 | 7.30 | +1.47 | +29.70% | 5 | 285 | 71.19% |
| SQ240426P00078000 | 2024-04-19 3:44PM EDT | 78.00 | 8.12 | 7.50 | 8.85 | +2.02 | +33.11% | 47 | 384 | 72.36% |
| SQ240426P00079000 | 2024-04-19 3:24PM EDT | 79.00 | 8.85 | 7.55 | 9.05 | +1.88 | +26.97% | 18 | 142 | 72.56% |
| SQ240426P00080000 | 2024-04-19 3:46PM EDT | 80.00 | 10.16 | 8.50 | 11.00 | +2.10 | +26.05% | 101 | 331 | 60.16% |
| SQ240426P00081000 | 2024-04-19 12:29PM EDT | 81.00 | 10.56 | 9.50 | 11.70 | +1.64 | +18.39% | 4 | 233 | 110.25% |
| SQ240426P00082000 | 2024-04-19 3:00PM EDT | 82.00 | 12.05 | 10.45 | 12.70 | +3.60 | +42.60% | 7 | 86 | 116.02% |
| SQ240426P00083000 | 2024-04-19 1:08PM EDT | 83.00 | 12.35 | 11.45 | 13.70 | +2.47 | +25.00% | 11 | 44 | 121.58% |
| SQ240426P00084000 | 2024-04-18 3:06PM EDT | 84.00 | 11.65 | 12.40 | 14.70 | 0.00 | - | 44 | 55 | 127.05% |
| SQ240426P00085000 | 2024-04-12 10:43AM EDT | 85.00 | 13.53 | 12.85 | 15.75 | +5.93 | +78.03% | 7 | 10 | 134.38% |
| SQ240426P00086000 | 2024-04-16 11:39AM EDT | 86.00 | 12.33 | 13.85 | 16.70 | 0.00 | - | 1 | 0 | 137.55% |
| SQ240426P00087000 | 2024-04-17 3:29PM EDT | 87.00 | 12.95 | 14.75 | 17.75 | 0.00 | - | 113 | 1 | 144.63% |
| SQ240426P00088000 | 2024-04-17 1:00PM EDT | 88.00 | 15.80 | 15.55 | 18.70 | 0.00 | - | 5 | 0 | 147.56% |
| SQ240426P00089000 | 2024-03-28 11:32AM EDT | 89.00 | 7.05 | 16.55 | 19.70 | 0.00 | - | 10 | 0 | 152.34% |
| SQ240426P00090000 | 2024-04-04 10:48AM EDT | 90.00 | 12.59 | 17.75 | 20.70 | 0.00 | - | 1 | 0 | 157.08% |
© 2024 Yahoo. All rights reserved.