Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00065000 | 2024-05-03 12:00PM EDT | 2024-05-03 | 5.53 | 4.20 | 4.70 | -1.47 | -21.00% | 94 | 660 | 91.02% |
| SQ240510C00065000 | 2024-05-03 11:47AM EDT | 2024-05-10 | 6.30 | 4.80 | 5.20 | -1.15 | -15.44% | 273 | 375 | 54.79% |
| SQ240517C00065000 | 2024-05-03 10:42AM EDT | 2024-05-17 | 7.60 | 5.55 | 5.75 | -0.10 | -1.30% | 55 | 4,466 | 50.98% |
| SQ240524C00065000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 7.83 | 5.95 | 6.25 | -0.12 | -1.51% | 1 | 15 | 50.29% |
| SQ240531C00065000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 8.25 | 6.20 | 7.60 | -0.12 | -1.43% | 13 | 11 | 55.76% |
| SQ240621C00065000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 8.30 | 7.25 | 7.70 | -1.10 | -11.70% | 33 | 1,845 | 51.20% |
| SQ240719C00065000 | 2024-05-03 10:21AM EDT | 2024-07-19 | 10.35 | 8.40 | 8.70 | +0.53 | +5.40% | 21 | 523 | 49.54% |
| SQ240920C00065000 | 2024-05-03 11:17AM EDT | 2024-09-20 | 13.00 | 11.25 | 11.95 | +0.09 | +0.70% | 7 | 1,244 | 54.94% |
| SQ241220C00065000 | 2024-05-03 11:29AM EDT | 2024-12-20 | 15.42 | 14.30 | 14.55 | +0.97 | +6.71% | 16 | 381 | 56.51% |
| SQ250117C00065000 | 2024-05-03 11:39AM EDT | 2025-01-17 | 16.33 | 14.90 | 15.15 | +0.63 | +4.01% | 3 | 966 | 56.13% |
| SQ250321C00065000 | 2024-05-01 3:41PM EDT | 2025-03-21 | 15.60 | 16.15 | 17.10 | 0.00 | - | 5 | 5 | 56.96% |
| SQ250620C00065000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 18.95 | 17.85 | 19.75 | -0.10 | -0.52% | 9 | 282 | 58.30% |
| SQ260116C00065000 | 2024-05-03 11:35AM EDT | 2026-01-16 | 23.63 | 20.85 | 24.85 | +1.03 | +4.56% | 3 | 559 | 59.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00065000 | 2024-05-03 12:21PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -1.68 | -98.82% | 766 | 3,654 | 62.50% |
| SQ240510P00065000 | 2024-05-03 12:20PM EDT | 2024-05-10 | 0.44 | 0.41 | 0.44 | -1.59 | -78.33% | 545 | 904 | 48.44% |
| SQ240517P00065000 | 2024-05-03 12:20PM EDT | 2024-05-17 | 0.90 | 0.88 | 0.92 | -1.34 | -59.82% | 2,223 | 5,662 | 47.71% |
| SQ240524P00065000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 1.11 | 1.20 | 1.27 | -1.45 | -56.64% | 66 | 120 | 45.97% |
| SQ240531P00065000 | 2024-05-03 12:19PM EDT | 2024-05-31 | 1.46 | 1.46 | 1.63 | -1.30 | -47.10% | 69 | 126 | 45.65% |
| SQ240607P00065000 | 2024-05-03 12:06PM EDT | 2024-06-07 | 1.60 | 1.78 | 1.92 | -1.28 | -44.44% | 9 | 15 | 44.90% |
| SQ240621P00065000 | 2024-05-03 12:16PM EDT | 2024-06-21 | 2.20 | 2.31 | 2.38 | -1.25 | -36.23% | 626 | 11,046 | 43.24% |
| SQ240719P00065000 | 2024-05-03 12:13PM EDT | 2024-07-19 | 3.05 | 3.20 | 3.35 | -1.11 | -26.68% | 47 | 438 | 43.07% |
| SQ240920P00065000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 5.16 | 5.40 | 5.50 | -1.22 | -19.12% | 60 | 2,784 | 45.57% |
| SQ241220P00065000 | 2024-05-02 3:50PM EDT | 2024-12-20 | 8.22 | 7.50 | 7.85 | 0.00 | - | 8 | 52 | 46.91% |
| SQ250117P00065000 | 2024-05-03 9:38AM EDT | 2025-01-17 | 6.65 | 8.00 | 8.15 | -1.97 | -22.85% | 6 | 1,498 | 45.69% |
| SQ250321P00065000 | 2024-05-02 3:29PM EDT | 2025-03-21 | 9.75 | 8.65 | 9.25 | 0.00 | - | 5 | 415 | 45.51% |
| SQ250620P00065000 | 2024-05-01 11:36AM EDT | 2025-06-20 | 12.38 | 10.45 | 12.70 | 0.00 | - | 10 | 1,860 | 52.77% |
| SQ260116P00065000 | 2024-05-03 10:47AM EDT | 2026-01-16 | 12.07 | 10.60 | 14.10 | -1.16 | -8.77% | 1 | 459 | 47.19% |
© 2024 Yahoo. All rights reserved.