Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00085000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.54 | -96.43% | 326 | 901 | 53.13% |
| SQ240517C00085000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.66 | -89.19% | 557 | 12,003 | 52.54% |
| SQ240524C00085000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 0.15 | 0.09 | 0.17 | -0.80 | -84.21% | 12 | 90 | 49.71% |
| SQ240531C00085000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.23 | -0.88 | -80.00% | 126 | 209 | 45.70% |
| SQ240621C00085000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 0.59 | 0.62 | 0.65 | -1.09 | -64.88% | 774 | 5,781 | 44.53% |
| SQ240719C00085000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 1.34 | 1.30 | 1.48 | -1.17 | -46.61% | 216 | 1,710 | 46.14% |
| SQ240920C00085000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 3.66 | 3.60 | 3.75 | -1.24 | -25.31% | 684 | 1,120 | 50.07% |
| SQ241220C00085000 | 2024-05-03 3:54PM EDT | 2024-12-20 | 6.45 | 6.35 | 6.55 | -0.81 | -11.16% | 44 | 1,421 | 52.52% |
| SQ250117C00085000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 7.25 | 6.60 | 7.15 | -1.05 | -12.65% | 590 | 2,063 | 51.48% |
| SQ250321C00085000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 9.43 | 8.60 | 8.80 | +0.63 | +7.16% | 24 | 47 | 53.32% |
| SQ250620C00085000 | 2024-05-03 1:18PM EDT | 2025-06-20 | 10.80 | 8.70 | 11.60 | -0.95 | -8.09% | 3 | 1,208 | 52.03% |
| SQ260116C00085000 | 2024-05-03 1:51PM EDT | 2026-01-16 | 14.68 | 14.60 | 15.10 | -0.81 | -5.23% | 2 | 348 | 55.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00085000 | 2024-04-30 9:56AM EDT | 2024-05-10 | 11.89 | 14.95 | 16.15 | 0.00 | - | 3 | 14 | 61.72% |
| SQ240517P00085000 | 2024-05-03 10:27AM EDT | 2024-05-17 | 13.57 | 14.65 | 16.45 | -2.35 | -14.76% | 14 | 731 | 92.29% |
| SQ240531P00085000 | 2024-04-19 10:22AM EDT | 2024-05-31 | 14.76 | 13.50 | 16.65 | 0.00 | - | 2 | 1 | 69.51% |
| SQ240621P00085000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 15.25 | 15.20 | 16.40 | -2.45 | -13.84% | 8 | 1,294 | 48.49% |
| SQ240719P00085000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 14.00 | 15.85 | 16.65 | -3.05 | -17.89% | 36 | 678 | 41.92% |
| SQ240920P00085000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 17.53 | 17.45 | 18.25 | -2.97 | -14.49% | 86 | 615 | 43.62% |
| SQ241220P00085000 | 2024-05-03 9:38AM EDT | 2024-12-20 | 17.50 | 19.45 | 19.75 | -3.95 | -18.41% | 7 | 886 | 41.76% |
| SQ250117P00085000 | 2024-05-02 10:50AM EDT | 2025-01-17 | 21.40 | 19.60 | 20.65 | 0.00 | - | 5 | 828 | 43.63% |
| SQ250321P00085000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 19.10 | 20.75 | 22.20 | 0.00 | - | - | 31 | 45.38% |
| SQ250620P00085000 | 2024-04-15 3:37PM EDT | 2025-06-20 | 20.95 | 21.70 | 23.35 | 0.00 | - | 1 | 76 | 44.08% |
| SQ260116P00085000 | 2024-04-17 1:44PM EDT | 2026-01-16 | 23.65 | 22.10 | 27.00 | 0.00 | - | 4 | 374 | 46.05% |
© 2024 Yahoo. All rights reserved.