Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.33 | 0.31 | 0.33 | -2.22 | -87.06% | 7,395 | 1,378 | 49.61% |
| SQ240517C00075000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.74 | 0.74 | 0.79 | -2.16 | -74.48% | 2,084 | 2,248 | 47.90% |
| SQ240524C00075000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 1.15 | 0.99 | 1.42 | -2.10 | -64.62% | 133 | 163 | 50.90% |
| SQ240531C00075000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.50 | 1.40 | 1.50 | -1.98 | -56.90% | 1,636 | 140 | 45.29% |
| SQ240607C00075000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 1.90 | 0.65 | 1.89 | -1.80 | -48.65% | 182 | 65 | 45.68% |
| SQ240621C00075000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.51 | 2.46 | 2.53 | -1.78 | -41.49% | 5,962 | 6,953 | 45.50% |
| SQ240719C00075000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 3.67 | 3.65 | 3.80 | -1.68 | -31.40% | 457 | 668 | 46.77% |
| SQ240920C00075000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 6.65 | 6.60 | 6.70 | -1.45 | -17.90% | 1,254 | 1,815 | 51.50% |
| SQ241220C00075000 | 2024-05-03 1:22PM EDT | 2024-12-20 | 9.85 | 9.60 | 9.85 | -0.95 | -8.80% | 8 | 609 | 54.05% |
| SQ250117C00075000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 10.40 | 9.80 | 10.70 | -1.00 | -8.77% | 45 | 1,072 | 53.30% |
| SQ250321C00075000 | 2024-05-03 1:49PM EDT | 2025-03-21 | 11.90 | 12.00 | 12.25 | -0.55 | -4.42% | 80 | 58 | 55.03% |
| SQ250620C00075000 | 2024-05-03 12:52PM EDT | 2025-06-20 | 14.10 | 14.10 | 14.65 | -1.15 | -7.54% | 166 | 1,102 | 56.29% |
| SQ260116C00075000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 18.30 | 18.00 | 18.55 | -1.49 | -7.53% | 28 | 343 | 56.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00075000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 5.65 | 4.60 | 6.75 | -1.50 | -20.98% | 1,413 | 841 | 81.93% |
| SQ240517P00075000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 6.10 | 6.00 | 6.75 | -1.31 | -17.68% | 966 | 2,691 | 57.96% |
| SQ240524P00075000 | 2024-05-03 2:27PM EDT | 2024-05-24 | 5.85 | 6.15 | 6.65 | -2.60 | -30.77% | 7 | 41 | 45.48% |
| SQ240531P00075000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 6.63 | 5.10 | 7.35 | -2.93 | -30.65% | 8 | 62 | 50.05% |
| SQ240607P00075000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 3.95 | 6.30 | 7.70 | -6.45 | -62.02% | 12 | 7 | 49.29% |
| SQ240621P00075000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 7.45 | 7.45 | 7.60 | -1.40 | -15.82% | 264 | 3,221 | 40.58% |
| SQ240719P00075000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 8.35 | 8.35 | 8.65 | -0.85 | -9.24% | 128 | 1,117 | 41.22% |
| SQ240920P00075000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 10.55 | 10.65 | 10.85 | -0.75 | -6.64% | 112 | 1,532 | 43.73% |
| SQ241220P00075000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 12.82 | 12.35 | 13.05 | -1.38 | -9.72% | 157 | 362 | 44.07% |
| SQ250117P00075000 | 2024-04-29 3:51PM EDT | 2025-01-17 | 11.75 | 13.20 | 13.50 | 0.00 | - | 127 | 1,045 | 43.55% |
| SQ250321P00075000 | 2024-05-02 10:54AM EDT | 2025-03-21 | 15.65 | 14.35 | 15.15 | 0.00 | - | 2 | 3 | 45.40% |
| SQ250620P00075000 | 2024-04-17 10:14AM EDT | 2025-06-20 | 15.19 | 15.35 | 17.30 | 0.00 | - | 1 | 1,274 | 47.40% |
| SQ260116P00075000 | 2024-05-03 12:13PM EDT | 2026-01-16 | 18.09 | 17.80 | 18.90 | +1.29 | +7.68% | 31 | 1,171 | 43.05% |
© 2024 Yahoo. All rights reserved.