Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,302.24 +9.55 (+0.29%) Nikkei
38,257.61 -16.44 (-0.04%) Hang Seng
17,995.81 +232.78 (+1.31%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,264.54 -2,495.57 (-4.18%) CMC Crypto 200
1,255.57 -83.50 (-6.23%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517C00037500 | 2024-04-26 10:19AM EDT | 37.50 | 38.15 | 27.35 | 31.75 | 0.00 | - | 1 | 1 | 151.17% |
| SQ240517C00040000 | 2024-04-23 9:30AM EDT | 40.00 | 32.51 | 24.80 | 29.00 | 0.00 | - | 1 | 57 | 111.72% |
| SQ240517C00042500 | 2024-02-23 4:07PM EDT | 42.50 | 37.72 | 38.10 | 39.70 | 0.00 | - | 3 | 18 | 588.82% |
| SQ240517C00045000 | 2024-04-22 3:50PM EDT | 45.00 | 26.85 | 20.00 | 24.50 | 0.00 | - | 1 | 128 | 125.20% |
| SQ240517C00047500 | 2024-05-01 10:45AM EDT | 47.50 | 19.42 | 17.35 | 21.95 | -6.98 | -26.44% | 3 | 44 | 104.30% |
| SQ240517C00050000 | 2024-05-01 3:45PM EDT | 50.00 | 17.26 | 17.00 | 17.50 | -6.27 | -26.65% | 21 | 134 | 97.46% |
| SQ240517C00055000 | 2024-05-01 10:38AM EDT | 55.00 | 12.98 | 12.65 | 13.45 | -6.00 | -31.61% | 8 | 246 | 100.29% |
| SQ240517C00057500 | 2024-05-01 12:13PM EDT | 57.50 | 11.10 | 10.15 | 11.30 | -6.40 | -36.57% | 2 | 166 | 89.50% |
| SQ240517C00060000 | 2024-05-01 2:59PM EDT | 60.00 | 9.75 | 8.40 | 9.40 | -4.20 | -30.11% | 49 | 227 | 89.16% |
| SQ240517C00061000 | 2024-05-01 12:09PM EDT | 61.00 | 8.40 | 7.75 | 8.30 | -4.60 | -35.38% | 58 | 4 | 84.77% |
| SQ240517C00062000 | 2024-05-01 3:20PM EDT | 62.00 | 7.89 | 7.10 | 7.65 | -4.66 | -37.13% | 21 | 6 | 84.72% |
| SQ240517C00062500 | 2024-05-01 3:40PM EDT | 62.50 | 7.33 | 6.85 | 7.55 | -5.79 | -44.13% | 69 | 404 | 87.45% |
| SQ240517C00063000 | 2024-05-01 2:40PM EDT | 63.00 | 7.35 | 6.35 | 7.25 | -5.67 | -43.55% | 8 | 17 | 85.50% |
| SQ240517C00064000 | 2024-05-01 1:32PM EDT | 64.00 | 6.15 | 6.25 | 6.40 | -5.32 | -46.38% | 35 | 28 | 87.45% |
| SQ240517C00065000 | 2024-05-01 3:17PM EDT | 65.00 | 6.10 | 5.70 | 6.10 | -4.92 | -44.65% | 100 | 4,470 | 89.60% |
| SQ240517C00066000 | 2024-05-01 3:58PM EDT | 66.00 | 5.20 | 4.95 | 5.35 | -4.20 | -44.68% | 1,060 | 35 | 85.16% |
| SQ240517C00067000 | 2024-05-01 3:36PM EDT | 67.00 | 4.90 | 4.65 | 4.75 | -3.60 | -42.35% | 824 | 6 | 85.62% |
| SQ240517C00067500 | 2024-05-01 3:59PM EDT | 67.50 | 4.55 | 4.45 | 4.60 | -3.71 | -44.92% | 302 | 1,256 | 86.52% |
| SQ240517C00068000 | 2024-05-01 3:11PM EDT | 68.00 | 4.80 | 4.20 | 4.30 | -3.15 | -39.62% | 280 | 46 | 85.50% |
| SQ240517C00069000 | 2024-05-01 12:29PM EDT | 69.00 | 4.05 | 3.80 | 3.95 | -3.30 | -44.90% | 25 | 55 | 86.13% |
| SQ240517C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 3.51 | 3.45 | 3.75 | -3.35 | -48.83% | 779 | 4,064 | 88.04% |
| SQ240517C00071000 | 2024-05-01 2:50PM EDT | 71.00 | 3.15 | 3.05 | 3.20 | -4.05 | -56.25% | 20 | 113 | 85.74% |
| SQ240517C00072000 | 2024-05-01 3:43PM EDT | 72.00 | 2.88 | 2.62 | 3.00 | -2.83 | -49.56% | 508 | 91 | 85.86% |
| SQ240517C00072500 | 2024-05-01 3:56PM EDT | 72.50 | 2.64 | 2.47 | 2.84 | -3.06 | -53.68% | 1,127 | 2,504 | 85.77% |
| SQ240517C00073000 | 2024-05-01 3:39PM EDT | 73.00 | 2.51 | 2.41 | 2.69 | -2.89 | -53.52% | 122 | 494 | 86.52% |
| SQ240517C00074000 | 2024-05-01 2:28PM EDT | 74.00 | 2.25 | 2.06 | 2.27 | -2.75 | -55.00% | 151 | 415 | 84.18% |
| SQ240517C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 1.93 | 1.90 | 2.02 | -2.62 | -57.58% | 634 | 1,598 | 84.96% |
| SQ240517C00076000 | 2024-05-01 3:13PM EDT | 76.00 | 2.00 | 1.61 | 1.81 | -2.05 | -50.62% | 75 | 280 | 84.28% |
| SQ240517C00077000 | 2024-05-01 2:58PM EDT | 77.00 | 1.58 | 1.41 | 1.58 | -2.12 | -57.30% | 540 | 1,648 | 83.84% |
| SQ240517C00077500 | 2024-05-01 3:35PM EDT | 77.50 | 1.49 | 1.31 | 1.59 | -2.16 | -59.18% | 1,187 | 1,385 | 84.94% |
| SQ240517C00078000 | 2024-05-01 3:00PM EDT | 78.00 | 1.54 | 1.24 | 1.45 | -1.81 | -54.03% | 64 | 86 | 84.52% |
| SQ240517C00079000 | 2024-05-01 1:55PM EDT | 79.00 | 1.36 | 1.08 | 1.22 | -1.63 | -54.52% | 125 | 28 | 83.59% |
| SQ240517C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 1.05 | 0.94 | 1.07 | -1.67 | -61.40% | 2,157 | 9,515 | 83.45% |
| SQ240517C00081000 | 2024-05-01 3:04PM EDT | 81.00 | 0.96 | 0.82 | 0.95 | -1.49 | -60.82% | 256 | 555 | 83.59% |
| SQ240517C00082000 | 2024-05-01 3:58PM EDT | 82.00 | 0.83 | 0.70 | 0.84 | -1.31 | -61.21% | 73 | 77 | 83.45% |
| SQ240517C00082500 | 2024-05-01 3:53PM EDT | 82.50 | 0.73 | 0.66 | 0.78 | -1.30 | -64.04% | 120 | 2,391 | 83.50% |
| SQ240517C00083000 | 2024-05-01 2:35PM EDT | 83.00 | 0.73 | 0.69 | 0.73 | -1.22 | -62.56% | 82 | 140 | 84.77% |
| SQ240517C00084000 | 2024-05-01 1:30PM EDT | 84.00 | 0.60 | 0.60 | 0.64 | -1.14 | -65.52% | 503 | 218 | 84.77% |
| SQ240517C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 0.54 | 0.50 | 0.56 | -1.00 | -64.94% | 695 | 11,330 | 84.38% |
| SQ240517C00087500 | 2024-05-01 2:30PM EDT | 87.50 | 0.38 | 0.30 | 0.41 | -0.74 | -66.07% | 193 | 1,921 | 83.40% |
| SQ240517C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 0.28 | 0.24 | 0.28 | -0.55 | -66.27% | 682 | 6,235 | 84.38% |
| SQ240517C00092500 | 2024-05-01 1:06PM EDT | 92.50 | 0.26 | 0.14 | 0.25 | -0.35 | -57.38% | 151 | 1,957 | 85.74% |
| SQ240517C00095000 | 2024-05-01 2:11PM EDT | 95.00 | 0.15 | 0.10 | 0.21 | -0.29 | -65.91% | 965 | 3,987 | 87.70% |
| SQ240517C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 878 | 3,960 | 89.45% |
| SQ240517C00105000 | 2024-05-01 12:00PM EDT | 105.00 | 0.04 | 0.02 | 0.07 | -0.11 | -73.33% | 5 | 2,033 | 90.63% |
| SQ240517C00110000 | 2024-05-01 2:44PM EDT | 110.00 | 0.01 | 0.01 | 0.05 | -0.09 | -90.00% | 5 | 2,584 | 93.75% |
| SQ240517C00115000 | 2024-05-01 1:11PM EDT | 115.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 2 | 7,110 | 96.88% |
| SQ240517C00120000 | 2024-05-01 9:53AM EDT | 120.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 2 | 520 | 112.50% |
| SQ240517C00125000 | 2024-05-01 2:23PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 1,754 | 96.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240517P00032500 | 2024-04-24 3:32PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 95 | 115.63% |
| SQ240517P00035000 | 2024-04-26 2:29PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,197 | 112.50% |
| SQ240517P00037500 | 2024-04-30 9:47AM EDT | 37.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 10 | 335 | 108.59% |
| SQ240517P00040000 | 2024-04-29 3:49PM EDT | 40.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 6 | 62 | 110.55% |
| SQ240517P00042500 | 2024-04-26 9:42AM EDT | 42.50 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 119 | 101.17% |
| SQ240517P00045000 | 2024-05-01 1:51PM EDT | 45.00 | 0.08 | 0.04 | 0.13 | -0.02 | -20.00% | 8 | 435 | 93.36% |
| SQ240517P00047500 | 2024-05-01 1:11PM EDT | 47.50 | 0.13 | 0.10 | 0.16 | +0.08 | +160.00% | 32 | 290 | 88.09% |
| SQ240517P00050000 | 2024-05-01 3:36PM EDT | 50.00 | 0.21 | 0.17 | 0.29 | +0.10 | +90.91% | 272 | 447 | 85.64% |
| SQ240517P00055000 | 2024-05-01 3:36PM EDT | 55.00 | 0.77 | 0.75 | 0.79 | +0.45 | +140.62% | 1,244 | 2,159 | 85.89% |
| SQ240517P00057500 | 2024-05-01 3:52PM EDT | 57.50 | 1.23 | 1.16 | 1.33 | +0.72 | +141.18% | 861 | 2,198 | 85.69% |
| SQ240517P00060000 | 2024-05-01 3:47PM EDT | 60.00 | 1.90 | 1.79 | 1.97 | +1.09 | +134.57% | 369 | 4,122 | 85.06% |
| SQ240517P00061000 | 2024-05-01 2:10PM EDT | 61.00 | 2.32 | 2.11 | 2.41 | +1.34 | +136.73% | 52 | 73 | 86.38% |
| SQ240517P00062000 | 2024-05-01 3:54PM EDT | 62.00 | 2.48 | 2.46 | 2.65 | +1.35 | +119.47% | 193 | 233 | 85.16% |
| SQ240517P00062500 | 2024-05-01 3:10PM EDT | 62.50 | 2.30 | 2.51 | 2.85 | +1.06 | +85.48% | 2,379 | 2,349 | 83.86% |
| SQ240517P00063000 | 2024-05-01 3:49PM EDT | 63.00 | 2.82 | 2.80 | 3.05 | +1.59 | +129.27% | 64 | 854 | 84.81% |
| SQ240517P00064000 | 2024-05-01 3:33PM EDT | 64.00 | 3.20 | 3.20 | 3.35 | +1.57 | +96.32% | 77 | 209 | 83.50% |
| SQ240517P00065000 | 2024-05-01 3:41PM EDT | 65.00 | 3.70 | 3.55 | 3.95 | +1.88 | +103.30% | 758 | 5,792 | 83.89% |
| SQ240517P00066000 | 2024-05-01 2:58PM EDT | 66.00 | 3.75 | 4.00 | 4.25 | +1.54 | +69.68% | 488 | 1,360 | 81.79% |
| SQ240517P00067000 | 2024-05-01 3:33PM EDT | 67.00 | 4.70 | 4.65 | 4.80 | +2.40 | +104.35% | 236 | 57 | 83.20% |
| SQ240517P00067500 | 2024-05-01 3:58PM EDT | 67.50 | 5.05 | 4.90 | 5.05 | +2.31 | +84.31% | 1,571 | 3,215 | 82.76% |
| SQ240517P00068000 | 2024-05-01 3:48PM EDT | 68.00 | 5.15 | 5.20 | 5.35 | +2.29 | +80.07% | 152 | 1,052 | 83.08% |
| SQ240517P00069000 | 2024-05-01 3:45PM EDT | 69.00 | 5.85 | 5.60 | 5.90 | +2.60 | +80.00% | 70 | 97 | 81.01% |
| SQ240517P00070000 | 2024-05-01 3:57PM EDT | 70.00 | 6.40 | 6.25 | 6.55 | +2.70 | +72.97% | 978 | 8,784 | 81.49% |
| SQ240517P00071000 | 2024-05-01 3:11PM EDT | 71.00 | 6.50 | 7.00 | 7.20 | +2.30 | +54.76% | 44 | 37 | 82.32% |
| SQ240517P00072000 | 2024-05-01 2:55PM EDT | 72.00 | 7.10 | 7.65 | 7.85 | +2.45 | +52.69% | 9 | 601 | 81.69% |
| SQ240517P00072500 | 2024-05-01 3:59PM EDT | 72.50 | 8.15 | 8.00 | 8.50 | +3.23 | +65.65% | 101 | 2,688 | 84.52% |
| SQ240517P00073000 | 2024-05-01 9:31AM EDT | 73.00 | 7.50 | 8.35 | 8.55 | +2.30 | +44.23% | 51 | 237 | 81.45% |
| SQ240517P00074000 | 2024-05-01 3:33PM EDT | 74.00 | 8.80 | 8.85 | 9.30 | +3.10 | +54.39% | 12 | 289 | 79.10% |
| SQ240517P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 10.00 | 9.55 | 10.05 | +3.75 | +60.00% | 308 | 3,300 | 78.13% |
| SQ240517P00076000 | 2024-04-30 1:11PM EDT | 76.00 | 10.88 | 10.60 | 11.20 | +3.93 | +56.55% | 3 | 191 | 84.96% |
| SQ240517P00077000 | 2024-05-01 9:43AM EDT | 77.00 | 10.64 | 11.00 | 12.10 | +4.72 | +79.73% | 2 | 11 | 81.40% |
| SQ240517P00077500 | 2024-05-01 3:38PM EDT | 77.50 | 11.75 | 11.65 | 12.50 | +5.25 | +80.77% | 30 | 2,497 | 84.13% |
| SQ240517P00078000 | 2024-04-29 11:56AM EDT | 78.00 | 6.41 | 12.00 | 12.60 | 0.00 | - | 1 | 23 | 79.39% |
| SQ240517P00079000 | 2024-05-01 10:20AM EDT | 79.00 | 12.46 | 12.65 | 13.50 | +4.77 | +62.03% | 11 | 31 | 77.20% |
| SQ240517P00080000 | 2024-05-01 3:09PM EDT | 80.00 | 13.28 | 13.55 | 14.30 | +4.78 | +56.24% | 41 | 4,139 | 76.42% |
| SQ240517P00081000 | 2024-04-30 9:34AM EDT | 81.00 | 8.80 | 14.30 | 15.45 | 0.00 | - | 1 | 46 | 78.32% |
| SQ240517P00082500 | 2024-05-01 3:09PM EDT | 82.50 | 15.50 | 15.60 | 16.80 | +5.60 | +56.57% | 4 | 2,707 | 77.15% |
| SQ240517P00083000 | 2024-04-23 11:01AM EDT | 83.00 | 11.15 | 16.05 | 17.35 | 0.00 | - | - | 8 | 78.71% |
| SQ240517P00085000 | 2024-04-30 3:49PM EDT | 85.00 | 13.16 | 16.90 | 19.30 | 0.00 | - | 10 | 730 | 104.79% |
| SQ240517P00087500 | 2024-05-01 3:09PM EDT | 87.50 | 20.08 | 20.15 | 22.55 | +6.63 | +49.29% | 2 | 212 | 97.90% |
| SQ240517P00090000 | 2024-05-01 3:09PM EDT | 90.00 | 22.29 | 21.50 | 25.75 | +7.24 | +48.11% | 1 | 334 | 95.51% |
| SQ240517P00092500 | 2024-04-18 10:01AM EDT | 92.50 | 20.55 | 23.55 | 28.00 | 0.00 | - | 3 | 34 | 78.32% |
| SQ240517P00095000 | 2024-04-24 2:05PM EDT | 95.00 | 21.25 | 26.50 | 30.50 | 0.00 | - | 8 | 166 | 101.27% |
| SQ240517P00100000 | 2024-04-17 9:48AM EDT | 100.00 | 25.85 | 31.00 | 35.50 | 0.00 | - | 16 | 34 | 90.23% |
| SQ240517P00105000 | 2024-04-15 10:51AM EDT | 105.00 | 28.90 | 36.00 | 40.25 | 0.00 | - | 14 | 0 | 189.65% |
| SQ240517P00110000 | 2024-04-08 11:36AM EDT | 110.00 | 31.75 | 41.00 | 45.35 | 0.00 | - | - | 0 | 87.50% |
| SQ240517P00115000 | 2024-04-08 11:36AM EDT | 115.00 | 36.70 | 46.00 | 50.40 | 0.00 | - | 14 | 0 | 104.69% |
| SQ240517P00120000 | 2024-03-20 9:30AM EDT | 120.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.