Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00050000 | 2024-05-03 11:17AM EDT | 2024-05-10 | 21.05 | 18.40 | 20.85 | +0.50 | +2.43% | 8 | 5 | 132.23% |
| SQ240517C00050000 | 2024-05-02 12:11PM EDT | 2024-05-17 | 24.15 | 18.75 | 20.40 | +5.35 | +28.46% | 2 | 151 | 87.30% |
| SQ240621C00050000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 20.60 | 19.65 | 20.50 | -0.30 | -1.44% | 11 | 1,679 | 67.09% |
| SQ240719C00050000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 21.05 | 20.05 | 20.75 | -0.79 | -3.62% | 7 | 96 | 60.21% |
| SQ240920C00050000 | 2024-05-03 12:51PM EDT | 2024-09-20 | 21.80 | 21.60 | 22.40 | +2.05 | +10.38% | 22 | 68 | 62.96% |
| SQ241220C00050000 | 2024-05-03 12:31PM EDT | 2024-12-20 | 24.25 | 23.85 | 24.30 | +1.60 | +7.06% | 10 | 75 | 63.94% |
| SQ250117C00050000 | 2024-05-03 12:10PM EDT | 2025-01-17 | 25.00 | 23.75 | 25.15 | +0.40 | +1.63% | 3 | 1,217 | 62.78% |
| SQ250321C00050000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 26.00 | 25.10 | 26.40 | -2.10 | -7.47% | 14 | 1 | 63.57% |
| SQ250620C00050000 | 2024-05-02 3:17PM EDT | 2025-06-20 | 28.00 | 26.30 | 28.00 | 0.00 | - | 3 | 728 | 62.87% |
| SQ260116C00050000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 30.55 | 29.95 | 30.60 | -4.95 | -13.94% | 12 | 472 | 63.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00050000 | 2024-05-03 11:25AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.10 | +0.03 | +37.50% | 18 | 238 | 110.16% |
| SQ240517P00050000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 48 | 707 | 71.09% |
| SQ240524P00050000 | 2024-05-03 1:40PM EDT | 2024-05-24 | 0.09 | 0.04 | 0.28 | -0.11 | -55.00% | 25 | 33 | 76.76% |
| SQ240531P00050000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.07 | 0.02 | 0.08 | -0.17 | -70.83% | 55 | 37 | 55.08% |
| SQ240607P00050000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.13 | -0.21 | -70.00% | 27 | 67 | 53.32% |
| SQ240621P00050000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.20 | 0.16 | 0.25 | -0.25 | -55.56% | 142 | 8,430 | 52.64% |
| SQ240719P00050000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.49 | -0.37 | -47.44% | 83 | 721 | 50.78% |
| SQ240920P00050000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 1.32 | 1.30 | 1.60 | -0.58 | -30.53% | 48 | 760 | 51.34% |
| SQ241220P00050000 | 2024-05-03 2:05PM EDT | 2024-12-20 | 2.73 | 2.39 | 2.88 | -0.57 | -17.27% | 23 | 193 | 51.71% |
| SQ250117P00050000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 2.99 | 3.00 | 3.40 | -0.46 | -13.33% | 81 | 3,044 | 51.07% |
| SQ250321P00050000 | 2024-05-03 10:17AM EDT | 2025-03-21 | 3.35 | 3.75 | 3.95 | -1.00 | -22.99% | 1 | 5 | 50.35% |
| SQ250620P00050000 | 2024-05-02 2:17PM EDT | 2025-06-20 | 4.00 | 4.75 | 5.00 | -1.17 | -22.63% | 3 | 1,611 | 49.84% |
| SQ260116P00050000 | 2024-05-03 12:25PM EDT | 2026-01-16 | 6.55 | 6.00 | 6.85 | -0.58 | -8.13% | 22 | 526 | 47.97% |
© 2024 Yahoo. All rights reserved.