Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00045000 | 2024-05-24 2:01PM EDT | 2024-06-21 | 21.86 | 17.00 | 20.30 | 0.00 | - | 6 | 1,077 | 135.60% |
| SQ240628C00045000 | 2024-05-22 10:15AM EDT | 2024-06-28 | 23.65 | 17.00 | 20.40 | 0.00 | - | - | 1 | 120.46% |
| SQ240719C00045000 | 2024-05-22 9:51AM EDT | 2024-07-19 | 23.84 | 17.10 | 20.65 | 0.00 | - | 4 | 15 | 96.53% |
| SQ240816C00045000 | 2024-05-28 9:41AM EDT | 2024-08-16 | 20.66 | 19.65 | 20.35 | 0.00 | - | 4 | 0 | 64.94% |
| SQ240920C00045000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 20.31 | 20.35 | 20.70 | -1.19 | -5.53% | 10 | 36 | 62.06% |
| SQ241220C00045000 | 2024-05-23 2:00PM EDT | 2024-12-20 | 24.30 | 21.95 | 22.55 | 0.00 | - | 1 | 4 | 62.35% |
| SQ250117C00045000 | 2024-05-29 2:27PM EDT | 2025-01-17 | 24.00 | 22.40 | 23.05 | 0.00 | - | 4 | 680 | 62.21% |
| SQ250620C00045000 | 2024-05-30 12:27PM EDT | 2025-06-20 | 26.50 | 24.85 | 25.75 | 0.00 | - | 2 | 473 | 63.00% |
| SQ260116C00045000 | 2024-05-31 1:56PM EDT | 2026-01-16 | 27.01 | 25.55 | 29.05 | -2.99 | -9.97% | 23 | 331 | 59.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00045000 | 2024-05-31 3:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 33 | 66 | 101.56% |
| SQ240614P00045000 | 2024-05-15 3:36PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.09 | 0.00 | - | - | 7 | 83.98% |
| SQ240621P00045000 | 2024-05-30 10:12AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 5,330 | 68.75% |
| SQ240628P00045000 | 2024-05-31 10:27AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.16 | -0.02 | -33.33% | 1 | 3 | 64.45% |
| SQ240719P00045000 | 2024-05-31 11:35AM EDT | 2024-07-19 | 0.14 | 0.08 | 0.18 | +0.04 | +40.00% | 14 | 414 | 52.25% |
| SQ240816P00045000 | 2024-05-31 12:21PM EDT | 2024-08-16 | 0.51 | 0.41 | 0.46 | +0.16 | +45.71% | 5 | 95 | 53.32% |
| SQ240920P00045000 | 2024-05-30 1:33PM EDT | 2024-09-20 | 0.80 | 0.69 | 0.74 | +0.18 | +29.03% | 17 | 429 | 50.15% |
| SQ241220P00045000 | 2024-05-31 11:19AM EDT | 2024-12-20 | 1.84 | 1.57 | 1.76 | +0.23 | +14.29% | 4 | 174 | 49.39% |
| SQ250117P00045000 | 2024-05-31 2:53PM EDT | 2025-01-17 | 2.15 | 1.89 | 2.08 | +0.24 | +12.57% | 32 | 2,977 | 49.26% |
| SQ250321P00045000 | 2024-05-29 2:35PM EDT | 2025-03-21 | 2.66 | 2.41 | 3.75 | +0.18 | +7.26% | 2 | 70 | 51.18% |
| SQ250620P00045000 | 2024-05-31 9:56AM EDT | 2025-06-20 | 3.50 | 3.10 | 3.85 | +0.15 | +4.48% | 1 | 592 | 49.44% |
| SQ260116P00045000 | 2024-05-29 11:29AM EDT | 2026-01-16 | 5.00 | 4.80 | 5.30 | 0.00 | - | 24 | 1,381 | 46.55% |
© 2024 Yahoo. All rights reserved.