Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:50.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00050000 | 2024-05-31 2:12PM EDT | 2024-06-07 | 13.20 | 12.25 | 15.10 | -2.15 | -14.01% | 3 | 1 | 171.29% |
| SQ240614C00050000 | 2024-05-06 10:11AM EDT | 2024-06-14 | 21.27 | 12.00 | 15.45 | 0.00 | - | - | 1 | 134.18% |
| SQ240621C00050000 | 2024-05-31 12:42PM EDT | 2024-06-21 | 12.88 | 12.00 | 15.35 | -2.65 | -17.06% | 80 | 1,684 | 106.64% |
| SQ240628C00050000 | 2024-05-22 10:15AM EDT | 2024-06-28 | 18.82 | 12.00 | 15.50 | 0.00 | - | - | 1 | 96.14% |
| SQ240719C00050000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 13.93 | 14.65 | 15.10 | -2.39 | -14.64% | 32 | 116 | 59.79% |
| SQ240816C00050000 | 2024-05-31 11:47AM EDT | 2024-08-16 | 15.00 | 15.05 | 16.20 | -1.68 | -10.07% | 2 | 9 | 59.81% |
| SQ240920C00050000 | 2024-05-31 12:38PM EDT | 2024-09-20 | 14.96 | 16.00 | 16.60 | -2.92 | -16.33% | 4 | 166 | 57.35% |
| SQ241220C00050000 | 2024-05-31 12:32PM EDT | 2024-12-20 | 17.30 | 18.20 | 18.55 | -1.78 | -9.33% | 2 | 107 | 58.26% |
| SQ250117C00050000 | 2024-05-31 12:47PM EDT | 2025-01-17 | 17.75 | 18.85 | 19.15 | -2.30 | -11.47% | 10 | 1,235 | 58.77% |
| SQ250321C00050000 | 2024-05-31 2:04PM EDT | 2025-03-21 | 19.16 | 19.95 | 20.80 | -2.49 | -11.50% | 3 | 40 | 60.00% |
| SQ250620C00050000 | 2024-05-31 11:29AM EDT | 2025-06-20 | 21.25 | 21.70 | 22.75 | -1.65 | -7.21% | 3 | 786 | 61.55% |
| SQ260116C00050000 | 2024-05-31 3:39PM EDT | 2026-01-16 | 24.10 | 24.00 | 25.65 | -2.20 | -8.37% | 2 | 475 | 59.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00050000 | 2024-05-31 1:17PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 104 | 94 | 76.56% |
| SQ240614P00050000 | 2024-05-31 2:48PM EDT | 2024-06-14 | 0.07 | 0.02 | 0.09 | -0.02 | -22.22% | 101 | 13 | 62.50% |
| SQ240621P00050000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.11 | 0.00 | - | 21 | 8,427 | 54.88% |
| SQ240628P00050000 | 2024-05-31 1:42PM EDT | 2024-06-28 | 0.17 | 0.08 | 0.19 | +0.12 | +240.00% | 14 | 20 | 51.56% |
| SQ240705P00050000 | 2024-05-30 10:54AM EDT | 2024-07-05 | 0.14 | 0.08 | 0.21 | 0.00 | - | 13 | 13 | 50.39% |
| SQ240719P00050000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.30 | +0.04 | +15.38% | 38 | 1,445 | 46.09% |
| SQ240816P00050000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 0.98 | 0.79 | 0.93 | +0.05 | +5.38% | 586 | 7,406 | 50.12% |
| SQ240920P00050000 | 2024-05-31 3:39PM EDT | 2024-09-20 | 1.54 | 1.23 | 1.57 | +0.22 | +16.67% | 24 | 935 | 49.92% |
| SQ241220P00050000 | 2024-05-31 3:07PM EDT | 2024-12-20 | 3.00 | 2.71 | 2.86 | +0.34 | +12.78% | 7 | 203 | 47.68% |
| SQ250117P00050000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 3.20 | 2.99 | 3.25 | +0.10 | +3.23% | 28 | 3,245 | 47.47% |
| SQ250321P00050000 | 2024-05-31 9:52AM EDT | 2025-03-21 | 3.85 | 2.99 | 4.15 | +0.25 | +6.94% | 42 | 526 | 47.57% |
| SQ250620P00050000 | 2024-05-30 9:58AM EDT | 2025-06-20 | 4.70 | 4.65 | 6.10 | 0.00 | - | 21 | 1,617 | 51.49% |
| SQ260116P00050000 | 2024-05-31 11:29AM EDT | 2026-01-16 | 7.00 | 6.05 | 7.00 | +0.40 | +6.06% | 61 | 528 | 45.01% |
© 2024 Yahoo. All rights reserved.