Singapore markets open in 2 hours 55 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,009.17 +1,145.98 (+1.69%) CMC Crypto 200
1,450.10 -17.83 (-1.21%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614C00050000 | 2024-05-06 10:11AM EDT | 50.00 | 21.27 | 14.10 | 14.95 | 0.00 | - | - | 1 | 88.28% |
| SQ240614C00054000 | 2024-05-22 10:27AM EDT | 54.00 | 14.50 | 10.00 | 11.00 | 0.00 | - | 6 | 21 | 64.06% |
| SQ240614C00055000 | 2024-06-03 12:36PM EDT | 55.00 | 9.18 | 9.15 | 10.05 | +0.86 | +10.34% | 2 | 83 | 64.84% |
| SQ240614C00057000 | 2024-05-31 2:12PM EDT | 57.00 | 6.60 | 7.20 | 8.10 | 0.00 | - | 1 | 1 | 55.76% |
| SQ240614C00058000 | 2024-05-31 3:00PM EDT | 58.00 | 5.82 | 6.30 | 7.10 | 0.00 | - | 28 | 28 | 52.00% |
| SQ240614C00060000 | 2024-06-03 2:25PM EDT | 60.00 | 5.15 | 4.75 | 5.40 | +0.61 | +13.44% | 38 | 318 | 51.56% |
| SQ240614C00061000 | 2024-06-03 12:26PM EDT | 61.00 | 3.93 | 3.95 | 4.35 | +0.53 | +15.59% | 23 | 11 | 51.66% |
| SQ240614C00062000 | 2024-06-03 12:46PM EDT | 62.00 | 3.25 | 3.25 | 3.80 | +0.38 | +13.24% | 16 | 51 | 54.35% |
| SQ240614C00063000 | 2024-06-03 3:05PM EDT | 63.00 | 2.83 | 2.67 | 2.86 | +0.12 | +4.43% | 264 | 168 | 46.68% |
| SQ240614C00064000 | 2024-06-03 3:58PM EDT | 64.00 | 2.33 | 2.18 | 2.47 | +0.11 | +4.95% | 265 | 72 | 49.95% |
| SQ240614C00065000 | 2024-06-03 3:25PM EDT | 65.00 | 1.85 | 1.69 | 1.89 | +0.12 | +6.94% | 306 | 168 | 47.53% |
| SQ240614C00066000 | 2024-06-03 3:31PM EDT | 66.00 | 1.40 | 1.28 | 1.48 | +0.36 | +34.62% | 103 | 509 | 47.27% |
| SQ240614C00067000 | 2024-06-03 3:56PM EDT | 67.00 | 1.09 | 0.96 | 1.14 | +0.12 | +12.37% | 237 | 150 | 47.07% |
| SQ240614C00068000 | 2024-06-03 3:44PM EDT | 68.00 | 0.81 | 0.63 | 0.87 | +0.06 | +8.00% | 306 | 396 | 47.12% |
| SQ240614C00069000 | 2024-06-03 3:20PM EDT | 69.00 | 0.58 | 0.44 | 0.61 | +0.03 | +5.45% | 269 | 194 | 45.85% |
| SQ240614C00070000 | 2024-06-03 3:59PM EDT | 70.00 | 0.43 | 0.40 | 0.45 | +0.03 | +7.50% | 357 | 585 | 46.00% |
| SQ240614C00071000 | 2024-06-03 3:46PM EDT | 71.00 | 0.33 | 0.22 | 0.37 | +0.02 | +6.45% | 96 | 163 | 47.85% |
| SQ240614C00072000 | 2024-06-03 3:54PM EDT | 72.00 | 0.24 | 0.16 | 0.25 | +0.05 | +26.32% | 63 | 129 | 47.07% |
| SQ240614C00073000 | 2024-06-03 12:24PM EDT | 73.00 | 0.21 | 0.02 | 0.19 | +0.06 | +40.00% | 15 | 304 | 47.85% |
| SQ240614C00074000 | 2024-06-03 3:27PM EDT | 74.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 46 | 273 | 47.66% |
| SQ240614C00075000 | 2024-06-03 3:27PM EDT | 75.00 | 0.11 | 0.06 | 0.10 | +0.01 | +10.00% | 29 | 410 | 48.63% |
| SQ240614C00076000 | 2024-06-03 3:50PM EDT | 76.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 15 | 108 | 51.95% |
| SQ240614C00077000 | 2024-06-03 3:08PM EDT | 77.00 | 0.05 | 0.03 | 0.11 | -0.03 | -37.50% | 2 | 122 | 51.95% |
| SQ240614C00078000 | 2024-05-31 3:03PM EDT | 78.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 3 | 628 | 52.73% |
| SQ240614C00079000 | 2024-06-03 11:36AM EDT | 79.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 1 | 2,334 | 54.88% |
| SQ240614C00080000 | 2024-06-03 3:52PM EDT | 80.00 | 0.04 | 0.03 | 0.09 | 0.00 | - | 51 | 2,344 | 59.38% |
| SQ240614C00081000 | 2024-06-03 2:33PM EDT | 81.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 207 | 38 | 58.59% |
| SQ240614C00082000 | 2024-05-31 10:41AM EDT | 82.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 45 | 108 | 57.42% |
| SQ240614C00083000 | 2024-05-31 3:18PM EDT | 83.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 87 | 61.33% |
| SQ240614C00085000 | 2024-06-03 9:38AM EDT | 85.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 2 | 277 | 66.41% |
| SQ240614C00090000 | 2024-06-03 3:05PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 92 | 250 | 74.22% |
| SQ240614C00100000 | 2024-06-03 3:31PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 9 | 90.63% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240614P00045000 | 2024-06-03 1:17PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 481 | 7 | 97.27% |
| SQ240614P00050000 | 2024-06-03 10:41AM EDT | 50.00 | 0.05 | 0.02 | 0.08 | -0.02 | -28.57% | 17 | 113 | 67.19% |
| SQ240614P00054000 | 2024-06-03 10:16AM EDT | 54.00 | 0.09 | 0.04 | 0.13 | -0.05 | -35.71% | 227 | 62 | 53.91% |
| SQ240614P00055000 | 2024-06-03 3:42PM EDT | 55.00 | 0.12 | 0.06 | 0.13 | -0.10 | -45.45% | 27 | 45 | 50.20% |
| SQ240614P00056000 | 2024-06-03 9:35AM EDT | 56.00 | 0.23 | 0.12 | 0.22 | +0.05 | +27.78% | 1 | 67 | 51.37% |
| SQ240614P00057000 | 2024-06-03 2:58PM EDT | 57.00 | 0.19 | 0.16 | 0.34 | -0.15 | -44.12% | 3 | 29 | 50.88% |
| SQ240614P00058000 | 2024-06-03 1:52PM EDT | 58.00 | 0.30 | 0.23 | 0.42 | -0.17 | -36.17% | 14 | 339 | 52.83% |
| SQ240614P00059000 | 2024-06-03 1:06PM EDT | 59.00 | 0.49 | 0.34 | 0.39 | -0.16 | -24.62% | 7 | 81 | 45.51% |
| SQ240614P00060000 | 2024-06-03 3:37PM EDT | 60.00 | 0.49 | 0.48 | 0.58 | -0.24 | -32.88% | 127 | 336 | 45.70% |
| SQ240614P00061000 | 2024-06-03 3:56PM EDT | 61.00 | 0.69 | 0.68 | 0.86 | -0.33 | -32.35% | 146 | 170 | 46.63% |
| SQ240614P00062000 | 2024-06-03 3:31PM EDT | 62.00 | 0.94 | 0.96 | 1.06 | -0.59 | -38.56% | 129 | 126 | 43.90% |
| SQ240614P00063000 | 2024-06-03 2:39PM EDT | 63.00 | 1.25 | 1.31 | 1.40 | -0.77 | -38.12% | 243 | 302 | 43.07% |
| SQ240614P00064000 | 2024-06-03 3:18PM EDT | 64.00 | 1.73 | 1.71 | 1.90 | -0.31 | -15.20% | 522 | 311 | 44.12% |
| SQ240614P00065000 | 2024-06-03 3:49PM EDT | 65.00 | 2.22 | 2.25 | 2.41 | -0.44 | -16.54% | 105 | 663 | 43.65% |
| SQ240614P00066000 | 2024-06-03 2:24PM EDT | 66.00 | 2.78 | 2.85 | 2.97 | -0.42 | -13.13% | 16 | 314 | 42.58% |
| SQ240614P00067000 | 2024-05-31 3:55PM EDT | 67.00 | 4.23 | 3.50 | 4.00 | 0.00 | - | 51 | 218 | 50.83% |
| SQ240614P00068000 | 2024-06-03 2:39PM EDT | 68.00 | 4.13 | 4.25 | 4.65 | -1.24 | -23.09% | 24 | 116 | 49.17% |
| SQ240614P00069000 | 2024-06-03 2:39PM EDT | 69.00 | 4.93 | 4.85 | 5.45 | -1.28 | -20.61% | 31 | 353 | 49.90% |
| SQ240614P00070000 | 2024-06-03 12:41PM EDT | 70.00 | 6.35 | 5.80 | 6.50 | -0.72 | -10.18% | 7 | 123 | 56.98% |
| SQ240614P00071000 | 2024-05-31 10:56AM EDT | 71.00 | 7.64 | 6.60 | 7.30 | 0.00 | - | 6 | 123 | 56.10% |
| SQ240614P00072000 | 2024-05-29 9:33AM EDT | 72.00 | 7.70 | 7.40 | 8.30 | 0.00 | - | 15 | 203 | 61.04% |
| SQ240614P00073000 | 2024-05-31 2:19PM EDT | 73.00 | 9.92 | 8.30 | 9.25 | 0.00 | - | 2 | 106 | 63.97% |
| SQ240614P00074000 | 2024-06-03 10:23AM EDT | 74.00 | 9.64 | 9.45 | 10.20 | +0.36 | +3.88% | 8 | 24 | 66.50% |
| SQ240614P00075000 | 2024-05-31 10:01AM EDT | 75.00 | 11.10 | 10.40 | 11.20 | 0.00 | - | 1 | 30 | 70.80% |
| SQ240614P00076000 | 2024-05-31 10:28AM EDT | 76.00 | 12.17 | 11.15 | 12.15 | 0.00 | - | 1 | 9 | 72.75% |
| SQ240614P00077000 | 2024-05-22 1:09PM EDT | 77.00 | 8.39 | 12.15 | 13.20 | 0.00 | - | 1 | 12 | 79.00% |
| SQ240614P00078000 | 2024-05-28 9:54AM EDT | 78.00 | 12.65 | 13.15 | 14.25 | 0.00 | - | 1 | 0 | 85.16% |
| SQ240614P00079000 | 2024-05-29 12:37PM EDT | 79.00 | 13.55 | 14.15 | 15.25 | 0.00 | - | 3 | 0 | 89.01% |
| SQ240614P00080000 | 2024-05-30 9:32AM EDT | 80.00 | 14.25 | 15.15 | 16.15 | 0.00 | - | 1 | 0 | 88.09% |
| SQ240614P00085000 | 2024-05-10 12:26PM EDT | 85.00 | 13.95 | 20.15 | 21.15 | 0.00 | - | 3 | 0 | 105.37% |
© 2024 Yahoo. All rights reserved.