Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:55.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00055000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 16.00 | 13.25 | 14.95 | +2.05 | +14.70% | 21 | 40 | 128.03% |
| SQ240517C00055000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 15.24 | 13.85 | 15.45 | +1.24 | +8.86% | 1 | 275 | 72.27% |
| SQ240531C00055000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 21.25 | 14.45 | 16.95 | +6.90 | +48.08% | 1 | 100 | 85.11% |
| SQ240621C00055000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 15.60 | 15.30 | 15.70 | +1.02 | +7.00% | 91 | 1,263 | 60.57% |
| SQ240719C00055000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 14.87 | 15.65 | 16.30 | 0.00 | - | 351 | 374 | 55.18% |
| SQ240920C00055000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 18.10 | 17.80 | 18.55 | +1.70 | +10.37% | 15 | 288 | 60.33% |
| SQ241220C00055000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 20.14 | 19.85 | 20.75 | 0.00 | - | 1 | 409 | 59.88% |
| SQ250117C00055000 | 2024-05-01 1:09PM EDT | 2025-01-17 | 26.00 | 20.80 | 21.35 | +6.90 | +36.13% | 2 | 562 | 60.85% |
| SQ250620C00055000 | 2024-05-02 9:31AM EDT | 2025-06-20 | 23.80 | 22.45 | 26.40 | 0.00 | - | 6 | 501 | 62.63% |
| SQ260116C00055000 | 2024-05-03 1:06PM EDT | 2026-01-16 | 27.54 | 25.10 | 27.70 | -1.46 | -5.03% | 3 | 129 | 57.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00055000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 161 | 793 | 65.63% |
| SQ240517P00055000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.29 | -85.29% | 1,714 | 2,458 | 57.81% |
| SQ240524P00055000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.16 | -0.35 | -74.47% | 98 | 149 | 53.32% |
| SQ240531P00055000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.22 | -0.37 | -68.52% | 208 | 127 | 51.66% |
| SQ240607P00055000 | 2024-05-03 11:32AM EDT | 2024-06-07 | 0.23 | 0.24 | 0.29 | -0.54 | -70.13% | 15 | 27 | 50.64% |
| SQ240621P00055000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.48 | 0.48 | 0.52 | -0.42 | -46.67% | 472 | 4,773 | 49.46% |
| SQ240719P00055000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 0.89 | 0.77 | 0.92 | -0.57 | -39.04% | 42 | 484 | 46.61% |
| SQ240920P00055000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 2.35 | 2.17 | 2.73 | -0.60 | -20.34% | 488 | 3,594 | 52.22% |
| SQ241220P00055000 | 2024-05-03 3:27PM EDT | 2024-12-20 | 4.07 | 4.05 | 4.15 | -0.48 | -10.55% | 80 | 428 | 49.76% |
| SQ250117P00055000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 4.29 | 4.35 | 4.55 | -0.71 | -14.20% | 35 | 2,084 | 49.32% |
| SQ250321P00055000 | 2024-05-02 11:57AM EDT | 2025-03-21 | 5.87 | 5.20 | 5.85 | 0.00 | - | 3 | 6 | 50.83% |
| SQ250620P00055000 | 2024-05-02 11:57AM EDT | 2025-06-20 | 6.95 | 6.40 | 6.65 | 0.00 | - | 8 | 1,375 | 48.40% |
| SQ260116P00055000 | 2024-05-02 2:23PM EDT | 2026-01-16 | 8.20 | 8.45 | 9.70 | -0.75 | -8.38% | 1 | 681 | 50.13% |
© 2024 Yahoo. All rights reserved.