Singapore markets closed

Block, Inc. (SQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.90-0.60 (-0.96%)
At close: 04:00PM EDT
62.00 +0.10 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ240621C000200002024-05-03 1:22PM EDT20.0050.3542.0045.150.00-171,029.30%
SQ240621C000225002024-02-07 4:41PM EDT22.5046.5557.4559.900.00-10393,750.39%
SQ240621C000250002024-02-27 11:33AM EDT25.0052.8959.0060.950.00-47474,325.00%
SQ240621C000275002024-03-15 11:41AM EDT27.5054.0349.4050.150.00-1102,256.45%
SQ240621C000300002024-06-14 1:59PM EDT30.0031.9830.2034.000.00-5620428.52%
SQ240621C000325002024-06-07 11:54AM EDT32.5033.1527.8531.500.00-2200409.38%
SQ240621C000350002024-06-04 9:30AM EDT35.0029.1826.1029.000.00-1106443.36%
SQ240621C000375002024-02-23 12:07PM EDT37.5042.6043.2044.900.00-15531,945.70%
SQ240621C000400002024-06-17 10:28AM EDT40.0021.0020.5522.550.00-2380356.45%
SQ240621C000425002024-06-12 3:28PM EDT42.5022.2118.7020.550.00-2243248.05%
SQ240621C000450002024-06-17 1:40PM EDT45.0016.8016.1518.000.00-11,074205.47%
SQ240621C000475002024-06-17 12:42PM EDT47.5014.0514.1015.550.00-1978215.23%
SQ240621C000500002024-06-18 2:27PM EDT50.0012.2011.5013.10-0.26-2.09%141,694179.30%
SQ240621C000525002024-06-18 1:39PM EDT52.509.579.0510.60-0.64-6.27%25671150.00%
SQ240621C000550002024-06-18 10:18AM EDT55.007.256.609.00-0.01-0.14%71,205154.00%
SQ240621C000560002024-06-18 10:18AM EDT56.007.314.856.80+1.00+15.85%26139.06%
SQ240621C000570002024-06-17 1:13PM EDT57.004.804.506.150.00-53392.29%
SQ240621C000575002024-06-18 11:38AM EDT57.505.103.805.60+0.05+0.99%1488576.07%
SQ240621C000580002024-06-18 1:27PM EDT58.004.003.505.00-0.50-11.11%102873.63%
SQ240621C000590002024-06-18 10:59AM EDT59.003.612.784.10+1.11+44.40%32272.56%
SQ240621C000600002024-06-18 2:28PM EDT60.002.522.062.43-0.20-7.35%701,11557.13%
SQ240621C000610002024-06-18 3:50PM EDT61.001.581.281.63-0.44-21.78%7640650.49%
SQ240621C000620002024-06-18 3:55PM EDT62.000.870.820.86-0.48-35.56%5114,67040.58%
SQ240621C000625002024-06-18 3:57PM EDT62.500.630.600.66-0.46-42.20%5532,74241.31%
SQ240621C000630002024-06-18 3:59PM EDT63.000.470.430.48-0.41-46.59%6991,20941.11%
SQ240621C000640002024-06-18 3:56PM EDT64.000.230.180.26-0.29-55.77%1,0626,19542.58%
SQ240621C000650002024-06-18 3:58PM EDT65.000.110.060.12-0.20-64.52%5313,70042.58%
SQ240621C000660002024-06-18 3:53PM EDT66.000.050.050.06-0.12-70.59%5531,72144.14%
SQ240621C000670002024-06-18 3:38PM EDT67.000.040.020.05-0.06-60.00%2471,65950.39%
SQ240621C000675002024-06-18 1:20PM EDT67.500.040.020.05-0.05-55.56%102,38450.78%
SQ240621C000680002024-06-18 1:08PM EDT68.000.030.020.05-0.04-57.14%622,03254.69%
SQ240621C000690002024-06-18 3:27PM EDT69.000.020.020.03-0.03-60.00%211,30558.20%
SQ240621C000700002024-06-18 3:53PM EDT70.000.010.010.02-0.02-66.67%1,7287,89260.16%
SQ240621C000710002024-06-18 2:12PM EDT71.000.010.000.03-0.01-50.00%4301,07965.63%
SQ240621C000720002024-06-18 10:13AM EDT72.000.020.000.04+0.01+100.00%166775.00%
SQ240621C000725002024-06-18 1:47PM EDT72.500.020.000.030.00-153,90575.00%
SQ240621C000730002024-06-18 12:01PM EDT73.000.010.010.020.00-592977.34%
SQ240621C000740002024-06-18 1:15PM EDT74.000.070.010.10+0.06+600.00%139099.61%
SQ240621C000750002024-06-18 3:47PM EDT75.000.010.010.02-0.01-50.00%3459,64888.28%
SQ240621C000760002024-06-17 11:52AM EDT76.000.020.000.020.00-319189.06%
SQ240621C000770002024-06-12 3:40PM EDT77.000.040.000.100.00-10419115.63%
SQ240621C000775002024-06-14 11:05AM EDT77.500.020.000.050.00-82,521107.81%
SQ240621C000780002024-06-18 1:36PM EDT78.000.020.000.220.00-26331137.89%
SQ240621C000790002024-06-18 2:54PM EDT79.000.030.000.120.00-1228130.47%
SQ240621C000800002024-06-18 1:47PM EDT80.000.010.000.010.00-87,043100.00%
SQ240621C000810002024-06-18 12:57PM EDT81.000.250.000.25+0.24+2,400.00%276159.38%
SQ240621C000820002024-06-11 3:30PM EDT82.000.020.000.040.00-14165126.56%
SQ240621C000825002024-06-17 2:11PM EDT82.500.010.000.020.00-353,659118.75%
SQ240621C000830002024-06-17 1:42PM EDT83.000.010.000.500.00-248194.14%
SQ240621C000840002024-06-18 10:17AM EDT84.000.010.000.020.00-187126.56%
SQ240621C000850002024-06-18 10:08AM EDT85.000.010.000.010.00-286,362121.88%
SQ240621C000875002024-06-18 11:32AM EDT87.500.020.000.02+0.01+100.00%272,972140.63%
SQ240621C000900002024-06-17 2:23PM EDT90.000.010.000.020.00-636,564150.00%
SQ240621C000925002024-06-18 9:39AM EDT92.500.020.000.080.00-191,397188.28%
SQ240621C000950002024-06-18 1:38PM EDT95.000.020.000.02+0.01+100.00%12,285171.88%
SQ240621C000975002024-06-14 3:00PM EDT97.500.020.000.220.00-11,452239.06%
SQ240621C001000002024-06-18 12:15PM EDT100.000.010.000.010.00-39,585175.00%
SQ240621C001050002024-06-17 1:40PM EDT105.000.020.000.050.00-142,258225.00%
SQ240621C001100002024-06-11 12:47PM EDT110.000.010.000.020.00-102,599221.88%
SQ240621C001150002024-06-17 3:18PM EDT115.000.010.000.020.00-21,408237.50%
SQ240621C001200002024-06-10 1:34PM EDT120.000.010.000.020.00-1151,344250.00%
SQ240621C001250002024-06-11 1:25PM EDT125.000.010.000.050.00-50911287.50%
SQ240621C001300002024-06-18 2:14PM EDT130.000.010.000.010.00-6,8016,353262.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ240621P000200002024-03-05 2:11PM EDT20.000.030.000.100.00-1167528.13%
SQ240621P000225002024-05-24 3:31PM EDT22.500.020.000.510.00-20377605.47%
SQ240621P000250002024-05-22 2:45PM EDT25.000.010.000.020.00-24375356.25%
SQ240621P000275002024-05-31 2:22PM EDT27.500.020.000.040.00-24,047346.88%
SQ240621P000300002024-06-14 9:47AM EDT30.000.020.000.100.00-102,839348.44%
SQ240621P000325002024-06-03 1:19PM EDT32.500.010.000.580.00-6304,907413.28%
SQ240621P000350002024-06-07 1:01PM EDT35.000.020.000.030.00-15,210243.75%
SQ240621P000375002024-06-06 11:49AM EDT37.500.010.000.580.00-4801,941332.81%
SQ240621P000400002024-06-14 12:09PM EDT40.000.010.000.040.00-521,508196.88%
SQ240621P000425002024-06-11 11:50AM EDT42.500.050.000.230.00-54,110219.53%
SQ240621P000450002024-06-17 1:13PM EDT45.000.010.000.050.00-925,336151.56%
SQ240621P000475002024-06-18 3:47PM EDT47.500.010.000.020.00-42,468115.63%
SQ240621P000500002024-06-18 3:59PM EDT50.000.010.010.030.00-1438,481103.13%
SQ240621P000525002024-06-17 11:58AM EDT52.500.040.000.080.00-136,24290.63%
SQ240621P000530002024-06-12 2:35PM EDT53.000.030.000.020.00--2171.88%
SQ240621P000540002024-06-17 10:01AM EDT54.000.040.010.050.00-113174.22%
SQ240621P000550002024-06-18 3:47PM EDT55.000.020.010.05-0.01-33.33%715,98865.63%
SQ240621P000560002024-06-18 3:42PM EDT56.000.040.020.04-0.01-20.00%459357.03%
SQ240621P000570002024-06-18 12:02PM EDT57.000.060.020.07-0.01-14.29%2225551.95%
SQ240621P000575002024-06-18 3:56PM EDT57.500.050.050.06-0.02-28.57%853,61850.00%
SQ240621P000580002024-06-18 3:53PM EDT58.000.070.060.08-0.04-36.36%12541148.44%
SQ240621P000590002024-06-18 3:53PM EDT59.000.110.100.12-0.05-31.25%21658242.58%
SQ240621P000600002024-06-18 3:59PM EDT60.000.240.220.35+0.01+4.35%30610,05746.88%
SQ240621P000610002024-06-18 3:59PM EDT61.000.480.470.49-0.06-11.11%5651,40438.97%
SQ240621P000620002024-06-18 3:57PM EDT62.000.900.880.92+0.03+3.45%3743,56738.77%
SQ240621P000625002024-06-18 3:47PM EDT62.501.081.161.21-0.03-2.70%1632,56939.01%
SQ240621P000630002024-06-18 3:46PM EDT63.001.431.491.57+0.05+3.62%2024,63240.63%
SQ240621P000640002024-06-18 3:28PM EDT64.002.302.112.60+0.26+12.75%301,05356.54%
SQ240621P000650002024-06-18 3:57PM EDT65.003.163.103.80+0.32+11.27%256,97960.16%
SQ240621P000660002024-06-18 3:57PM EDT66.004.083.054.35+0.45+12.40%16371663.87%
SQ240621P000670002024-06-18 2:32PM EDT67.004.874.405.95-1.14-18.97%61,00454.69%
SQ240621P000675002024-06-18 2:50PM EDT67.505.105.306.70+0.10+2.00%612,38090.72%
SQ240621P000680002024-06-18 11:07AM EDT68.005.675.656.65-1.28-18.42%1019057.81%
SQ240621P000690002024-06-17 1:51PM EDT69.006.956.607.85+0.08+1.16%19478.13%
SQ240621P000700002024-06-18 3:57PM EDT70.008.066.909.10+0.46+6.05%2,8126,671156.84%
SQ240621P000710002024-06-14 9:33AM EDT71.008.258.659.900.00-512100.59%
SQ240621P000720002024-06-12 3:52PM EDT72.007.499.5511.950.00-30153.13%
SQ240621P000725002024-06-18 1:29PM EDT72.5010.519.9511.60+0.44+4.37%472,915112.11%
SQ240621P000730002024-06-07 10:11AM EDT73.007.809.0012.300.00-180200.00%
SQ240621P000740002024-06-10 10:59AM EDT74.009.5811.6512.950.00-80126.56%
SQ240621P000750002024-06-17 1:40PM EDT75.0013.1412.7514.150.00-15169152.15%
SQ240621P000760002024-05-22 2:00PM EDT76.008.7013.7014.750.00--0128.52%
SQ240621P000770002024-06-12 10:01AM EDT77.0010.5013.9015.950.00--2212.31%
SQ240621P000775002024-06-13 3:38PM EDT77.5014.9815.1516.300.00-401147138.28%
SQ240621P000780002024-06-06 9:47AM EDT78.0012.5015.6517.500.00-10187.89%
SQ240621P000790002024-06-13 10:29AM EDT79.0015.6516.8518.150.00-64187.30%
SQ240621P000800002024-06-17 12:45PM EDT80.0018.5816.8519.200.00-18255.66%
SQ240621P000810002024-06-13 10:29AM EDT81.0017.6518.7520.050.00-77188.67%
SQ240621P000820002024-05-30 12:02PM EDT82.0016.1719.6021.200.00-22195.31%
SQ240621P000825002024-06-17 10:34AM EDT82.5021.2020.0021.550.00-25178.52%
SQ240621P000830002024-06-13 10:29AM EDT83.0019.6520.6521.850.00-170176.56%
SQ240621P000840002024-06-10 10:29AM EDT84.0019.7521.6022.500.00-17221.09%
SQ240621P000850002024-05-30 2:55PM EDT85.0019.8822.6024.200.00-1511214.06%
SQ240621P000875002024-05-30 2:39PM EDT87.5022.1024.9526.100.00-1100255.08%
SQ240621P000900002024-06-07 9:41AM EDT90.0024.9027.5528.750.00-30182.81%
SQ240621P000925002024-05-13 11:50AM EDT92.5021.6527.5528.200.00-100.00%
SQ240621P000950002024-04-19 12:39PM EDT95.0024.9822.4023.150.00-100.00%
SQ240621P000975002024-04-15 1:05PM EDT97.5023.1525.6026.450.00-700.00%
SQ240621P001000002024-04-10 9:51AM EDT100.0022.9528.3529.200.00-1000.00%
SQ240621P001050002024-03-04 4:45PM EDT105.0028.3025.9026.750.00-230.00%
SQ240621P001100002024-03-06 3:00PM EDT110.0034.1032.6533.500.00-770.00%
SQ240621P001150002024-05-03 11:15AM EDT115.0043.5049.9053.000.00-100.00%
SQ240621P001200002024-03-15 10:16AM EDT120.0039.0942.6043.500.00-200.00%
SQ240621P001250002023-08-18 10:14AM EDT125.0068.9071.6072.850.00-10985.55%
SQ240621P001300002023-08-18 12:02PM EDT130.0073.2576.6577.700.00-1001,008.11%