Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00045000 | 2024-05-09 3:13PM EDT | 2024-05-10 | 28.03 | 26.25 | 29.45 | +3.36 | +13.62% | 4 | 5 | 542.97% |
| SQ240517C00045000 | 2024-05-09 3:13PM EDT | 2024-05-17 | 28.11 | 27.50 | 28.90 | +1.26 | +4.69% | 4 | 128 | 50.00% |
| SQ240621C00045000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 27.15 | 28.10 | 28.90 | 0.00 | - | 1 | 1,071 | 82.52% |
| SQ240719C00045000 | 2024-05-01 10:14AM EDT | 2024-07-19 | 22.34 | 28.40 | 29.20 | 0.00 | - | 6 | 15 | 74.80% |
| SQ240920C00045000 | 2024-05-07 1:11PM EDT | 2024-09-20 | 28.60 | 29.30 | 30.05 | 0.00 | - | 1 | 36 | 69.39% |
| SQ241220C00045000 | 2024-04-19 12:42PM EDT | 2024-12-20 | 29.52 | 30.65 | 31.20 | 0.00 | - | 6 | 4 | 65.86% |
| SQ250117C00045000 | 2024-05-09 9:52AM EDT | 2025-01-17 | 29.35 | 31.05 | 31.95 | +2.47 | +9.19% | 2 | 666 | 66.82% |
| SQ250620C00045000 | 2024-04-15 10:10AM EDT | 2025-06-20 | 37.13 | 33.50 | 34.90 | 0.00 | - | 1 | 475 | 68.46% |
| SQ260116C00045000 | 2024-04-30 2:09PM EDT | 2026-01-16 | 37.20 | 34.25 | 36.65 | 0.00 | - | 1 | 334 | 61.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 66 | 240.63% |
| SQ240517P00045000 | 2024-05-06 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 455 | 128.13% |
| SQ240524P00045000 | 2024-05-06 1:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 56 | 79.69% |
| SQ240531P00045000 | 2024-05-03 2:15PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.07 | 0.00 | - | 30 | 14 | 82.03% |
| SQ240607P00045000 | 2024-05-09 2:17PM EDT | 2024-06-07 | 0.03 | 0.01 | 1.39 | -0.03 | -50.00% | 8 | 8 | 120.22% |
| SQ240621P00045000 | 2024-05-09 2:58PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 7 | 5,383 | 62.70% |
| SQ240719P00045000 | 2024-05-09 3:26PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.16 | -0.03 | -20.00% | 16 | 439 | 55.27% |
| SQ240920P00045000 | 2024-05-09 1:15PM EDT | 2024-09-20 | 0.56 | 0.51 | 0.56 | -0.09 | -13.85% | 2 | 441 | 53.22% |
| SQ241220P00045000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 1.53 | 1.28 | 1.32 | 0.00 | - | 1 | 175 | 51.69% |
| SQ250117P00045000 | 2024-05-09 3:51PM EDT | 2025-01-17 | 1.51 | 1.46 | 1.50 | -0.21 | -12.21% | 6 | 2,915 | 50.66% |
| SQ250321P00045000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 2.31 | 2.02 | 2.10 | +0.02 | +0.87% | 53 | 3 | 50.40% |
| SQ250620P00045000 | 2024-05-09 3:43PM EDT | 2025-06-20 | 2.90 | 2.82 | 2.95 | -1.40 | -32.56% | 200 | 442 | 50.09% |
| SQ260116P00045000 | 2024-05-08 9:50AM EDT | 2026-01-16 | 4.65 | 4.35 | 4.55 | 0.00 | - | 5 | 1,472 | 48.98% |
© 2024 Yahoo. All rights reserved.