Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:70.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00070000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.13 | -0.15 | -53.57% | 1,315 | 2,093 | 43.75% |
| SQ240614C00070000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 0.40 | 0.41 | 0.45 | -0.27 | -40.30% | 450 | 532 | 43.75% |
| SQ240621C00070000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.69 | -0.25 | -27.17% | 364 | 6,876 | 41.65% |
| SQ240628C00070000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 0.93 | 0.93 | 1.01 | -0.37 | -28.46% | 81 | 248 | 42.09% |
| SQ240705C00070000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 1.20 | 1.13 | 1.37 | -0.30 | -20.00% | 85 | 77 | 43.26% |
| SQ240719C00070000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.73 | 1.71 | 1.80 | -0.40 | -18.78% | 272 | 6,021 | 41.87% |
| SQ240816C00070000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 3.10 | 3.40 | 3.50 | -0.80 | -20.51% | 310 | 954 | 48.99% |
| SQ240920C00070000 | 2024-05-31 3:18PM EDT | 2024-09-20 | 4.30 | 4.45 | 4.60 | -0.80 | -15.69% | 163 | 2,066 | 48.60% |
| SQ241220C00070000 | 2024-05-31 2:41PM EDT | 2024-12-20 | 7.00 | 7.00 | 7.50 | -0.90 | -11.39% | 23 | 635 | 50.10% |
| SQ250117C00070000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 7.70 | 8.05 | 8.30 | -1.05 | -12.00% | 1,264 | 1,783 | 51.51% |
| SQ250321C00070000 | 2024-05-31 3:49PM EDT | 2025-03-21 | 9.23 | 9.50 | 10.95 | -0.92 | -9.06% | 14 | 64 | 54.60% |
| SQ250620C00070000 | 2024-05-31 3:27PM EDT | 2025-06-20 | 11.20 | 11.50 | 13.00 | -1.63 | -12.70% | 35 | 404 | 55.47% |
| SQ260116C00070000 | 2024-05-31 2:56PM EDT | 2026-01-16 | 14.93 | 14.40 | 15.70 | -0.87 | -5.51% | 70 | 450 | 53.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00070000 | 2024-05-31 3:26PM EDT | 2024-06-07 | 7.18 | 5.80 | 6.95 | +1.93 | +36.76% | 17 | 170 | 62.11% |
| SQ240614P00070000 | 2024-05-31 2:47PM EDT | 2024-06-14 | 7.07 | 5.95 | 6.80 | +1.52 | +27.39% | 7 | 119 | 56.20% |
| SQ240621P00070000 | 2024-05-31 2:41PM EDT | 2024-06-21 | 7.24 | 6.05 | 6.50 | +1.39 | +23.76% | 36 | 7,435 | 39.01% |
| SQ240628P00070000 | 2024-05-29 1:36PM EDT | 2024-06-28 | 5.40 | 5.55 | 7.75 | 0.00 | - | 3 | 309 | 55.88% |
| SQ240705P00070000 | 2024-05-31 12:22PM EDT | 2024-07-05 | 7.92 | 6.40 | 7.35 | +2.22 | +38.95% | 33 | 5 | 44.17% |
| SQ240719P00070000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 7.83 | 7.15 | 7.60 | +1.03 | +15.15% | 90 | 2,415 | 40.43% |
| SQ240816P00070000 | 2024-05-31 2:58PM EDT | 2024-08-16 | 9.20 | 8.55 | 8.70 | +0.96 | +11.65% | 12 | 922 | 42.55% |
| SQ240920P00070000 | 2024-05-31 11:30AM EDT | 2024-09-20 | 10.07 | 9.20 | 9.80 | +1.61 | +19.03% | 14 | 3,951 | 43.41% |
| SQ241220P00070000 | 2024-05-31 12:19PM EDT | 2024-12-20 | 12.25 | 11.25 | 11.85 | +1.53 | +14.27% | 20 | 622 | 43.18% |
| SQ250117P00070000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 12.50 | 11.70 | 12.05 | +1.00 | +8.70% | 1,003 | 5,986 | 41.47% |
| SQ250321P00070000 | 2024-05-29 11:16AM EDT | 2025-03-21 | 12.45 | 11.20 | 13.50 | 0.00 | - | 6 | 779 | 43.09% |
| SQ250620P00070000 | 2024-05-31 11:26AM EDT | 2025-06-20 | 14.75 | 14.20 | 14.85 | +1.15 | +8.46% | 59 | 753 | 42.80% |
| SQ260116P00070000 | 2024-05-23 1:23PM EDT | 2026-01-16 | 15.63 | 15.40 | 16.75 | 0.00 | - | 30 | 1,297 | 40.27% |
© 2024 Yahoo. All rights reserved.