Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00080000 | 2024-05-31 9:58AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 13 | 412 | 65.63% |
| SQ240614C00080000 | 2024-05-31 2:29PM EDT | 2024-06-14 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 154 | 2,227 | 51.56% |
| SQ240621C00080000 | 2024-05-31 2:53PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 230 | 7,347 | 47.46% |
| SQ240628C00080000 | 2024-05-31 12:22PM EDT | 2024-06-28 | 0.14 | 0.12 | 0.20 | -0.07 | -33.33% | 3 | 157 | 48.63% |
| SQ240705C00080000 | 2024-05-30 1:53PM EDT | 2024-07-05 | 0.20 | 0.07 | 0.37 | -0.12 | -37.50% | 1 | 18 | 49.81% |
| SQ240719C00080000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 0.34 | 0.36 | 0.40 | -0.15 | -30.61% | 205 | 2,845 | 42.87% |
| SQ240816C00080000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 1.25 | 1.25 | 1.32 | -0.22 | -14.97% | 181 | 7,661 | 48.32% |
| SQ240920C00080000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 1.80 | 1.95 | 2.14 | -0.55 | -23.40% | 209 | 4,231 | 47.99% |
| SQ241220C00080000 | 2024-05-31 1:56PM EDT | 2024-12-20 | 4.08 | 4.25 | 4.40 | -0.62 | -13.19% | 1,041 | 1,005 | 49.44% |
| SQ250117C00080000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 5.00 | 4.65 | 5.15 | -0.40 | -7.41% | 40 | 3,873 | 50.32% |
| SQ250321C00080000 | 2024-05-29 9:45AM EDT | 2025-03-21 | 6.10 | 6.25 | 6.55 | -0.81 | -11.72% | 9 | 122 | 50.32% |
| SQ250620C00080000 | 2024-05-31 2:13PM EDT | 2025-06-20 | 8.20 | 8.40 | 9.15 | -1.05 | -11.35% | 13 | 2,212 | 53.20% |
| SQ260116C00080000 | 2024-05-31 3:37PM EDT | 2026-01-16 | 11.67 | 11.85 | 12.35 | -0.98 | -7.75% | 59 | 4,298 | 53.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00080000 | 2024-05-31 10:54AM EDT | 2024-06-07 | 16.62 | 14.90 | 16.15 | +2.32 | +16.22% | 1 | 0 | 100.20% |
| SQ240614P00080000 | 2024-05-30 9:32AM EDT | 2024-06-14 | 14.25 | 15.05 | 18.00 | 0.00 | - | 1 | 0 | 89.21% |
| SQ240621P00080000 | 2024-05-31 9:33AM EDT | 2024-06-21 | 16.95 | 15.00 | 18.00 | +1.72 | +11.29% | 34 | 1,601 | 72.02% |
| SQ240628P00080000 | 2024-05-28 10:14AM EDT | 2024-06-28 | 14.58 | 15.05 | 18.45 | 0.00 | - | 34 | 62 | 69.04% |
| SQ240719P00080000 | 2024-05-30 1:07PM EDT | 2024-07-19 | 14.43 | 15.55 | 16.50 | 0.00 | - | 1 | 594 | 47.17% |
| SQ240816P00080000 | 2024-05-31 2:45PM EDT | 2024-08-16 | 16.95 | 15.70 | 16.60 | +1.14 | +7.21% | 9 | 259 | 39.31% |
| SQ240920P00080000 | 2024-05-31 3:09PM EDT | 2024-09-20 | 17.70 | 16.75 | 17.40 | +1.40 | +8.59% | 5 | 614 | 41.75% |
| SQ241220P00080000 | 2024-05-31 10:53AM EDT | 2024-12-20 | 18.90 | 17.95 | 18.50 | +1.40 | +8.00% | 57 | 905 | 38.55% |
| SQ250117P00080000 | 2024-05-28 10:24AM EDT | 2025-01-17 | 17.80 | 18.70 | 19.05 | 0.00 | - | 6 | 4,540 | 39.36% |
| SQ250321P00080000 | 2024-05-13 12:38PM EDT | 2025-03-21 | 16.43 | 18.95 | 20.50 | 0.00 | - | 1 | 36 | 41.96% |
| SQ250620P00080000 | 2024-05-20 12:44PM EDT | 2025-06-20 | 16.20 | 19.55 | 21.50 | 0.00 | - | 9 | 155 | 40.74% |
| SQ260116P00080000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 23.35 | 22.40 | 23.05 | +3.26 | +16.23% | 1 | 121 | 37.71% |
© 2024 Yahoo. All rights reserved.