Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503C00080000 | 2024-05-03 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.76 | -98.70% | 2,525 | 6,762 | 100.00% |
| SQ240510C00080000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -1.18 | -94.40% | 4,051 | 2,625 | 50.78% |
| SQ240517C00080000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.22 | -1.25 | -85.03% | 2,560 | 10,096 | 47.17% |
| SQ240524C00080000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.40 | 0.25 | 0.69 | -1.50 | -78.95% | 363 | 602 | 53.13% |
| SQ240531C00080000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.97 | -1.35 | -67.50% | 185 | 233 | 51.90% |
| SQ240607C00080000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.77 | 0.45 | 1.32 | -1.47 | -65.62% | 43 | 63 | 52.27% |
| SQ240621C00080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.30 | 1.26 | 1.34 | -1.47 | -53.07% | 1,559 | 6,040 | 44.63% |
| SQ240719C00080000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 2.23 | 2.20 | 2.28 | -1.42 | -38.90% | 981 | 1,435 | 44.90% |
| SQ240920C00080000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 5.00 | 4.80 | 5.05 | -1.05 | -17.36% | 2,346 | 1,730 | 50.21% |
| SQ241220C00080000 | 2024-05-03 3:24PM EDT | 2024-12-20 | 8.05 | 7.50 | 8.50 | -1.11 | -12.12% | 93 | 529 | 53.36% |
| SQ250117C00080000 | 2024-05-03 3:39PM EDT | 2025-01-17 | 8.59 | 8.40 | 8.65 | -1.06 | -10.98% | 122 | 3,658 | 52.66% |
| SQ250321C00080000 | 2024-05-03 3:45PM EDT | 2025-03-21 | 10.10 | 10.15 | 10.40 | -0.35 | -3.35% | 73 | 29 | 53.97% |
| SQ250620C00080000 | 2024-05-03 3:06PM EDT | 2025-06-20 | 12.51 | 10.45 | 13.45 | -0.14 | -1.11% | 72 | 2,177 | 53.35% |
| SQ260116C00080000 | 2024-05-03 3:48PM EDT | 2026-01-16 | 16.35 | 16.05 | 16.75 | -0.84 | -4.89% | 24 | 4,181 | 55.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240503P00080000 | 2024-05-03 3:45PM EDT | 2024-05-03 | 11.40 | 8.50 | 11.75 | +1.40 | +14.00% | 145 | 332 | 304.30% |
| SQ240510P00080000 | 2024-05-03 3:31PM EDT | 2024-05-10 | 10.45 | 10.30 | 11.65 | +0.08 | +0.77% | 39 | 37 | 77.25% |
| SQ240517P00080000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 10.58 | 8.95 | 11.45 | -1.22 | -10.34% | 69 | 4,108 | 70.85% |
| SQ240524P00080000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 10.59 | 10.45 | 11.45 | -2.44 | -18.73% | 3 | 20 | 58.50% |
| SQ240531P00080000 | 2024-05-02 2:27PM EDT | 2024-05-31 | 6.90 | 10.10 | 11.15 | -5.52 | -44.44% | 6 | 36 | 44.73% |
| SQ240621P00080000 | 2024-05-03 3:17PM EDT | 2024-06-21 | 11.13 | 11.05 | 11.75 | -1.98 | -15.10% | 14 | 2,558 | 43.04% |
| SQ240719P00080000 | 2024-05-03 11:06AM EDT | 2024-07-19 | 10.50 | 11.65 | 12.35 | -3.85 | -26.83% | 6 | 610 | 40.58% |
| SQ240920P00080000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 14.17 | 13.90 | 14.50 | -0.83 | -5.53% | 286 | 563 | 44.36% |
| SQ241220P00080000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 16.20 | 15.55 | 16.30 | -0.40 | -2.41% | 132 | 1,273 | 43.13% |
| SQ250117P00080000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 16.11 | 16.10 | 17.00 | -0.89 | -5.24% | 21 | 4,406 | 43.81% |
| SQ250620P00080000 | 2024-04-17 9:34AM EDT | 2025-06-20 | 17.75 | 18.10 | 19.15 | 0.00 | - | 4 | 147 | 42.08% |
| SQ260116P00080000 | 2024-04-30 1:45PM EDT | 2026-01-16 | 19.35 | 20.75 | 22.35 | -1.35 | -6.52% | 2 | 122 | 43.13% |
© 2024 Yahoo. All rights reserved.