Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,839.90 -2,754.52 (-4.55%) CMC Crypto 200
1,272.27 -66.79 (-4.99%)
Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621C00020000 | 2024-03-27 11:23AM EDT | 20.00 | 63.10 | 54.30 | 55.00 | 0.00 | - | 2 | 6 | 472.85% |
| SQ240621C00022500 | 2024-02-07 4:41PM EDT | 22.50 | 46.55 | 57.45 | 59.90 | 0.00 | - | 10 | 39 | 645.31% |
| SQ240621C00025000 | 2024-02-27 11:33AM EDT | 25.00 | 52.89 | 59.00 | 60.95 | 0.00 | - | 47 | 47 | 718.75% |
| SQ240621C00027500 | 2024-03-15 11:41AM EDT | 27.50 | 54.03 | 49.40 | 50.15 | 0.00 | - | 1 | 10 | 421.09% |
| SQ240621C00030000 | 2024-04-29 3:57PM EDT | 30.00 | 45.46 | 35.00 | 39.50 | 0.00 | - | 1 | 627 | 126.86% |
| SQ240621C00032500 | 2024-02-16 1:32PM EDT | 32.50 | 34.50 | 47.25 | 49.25 | 0.00 | - | 1 | 202 | 429.88% |
| SQ240621C00035000 | 2024-04-05 3:11PM EDT | 35.00 | 42.41 | 30.00 | 34.50 | 0.00 | - | 1 | 106 | 105.18% |
| SQ240621C00037500 | 2024-02-23 12:07PM EDT | 37.50 | 42.60 | 43.20 | 44.90 | 0.00 | - | 15 | 53 | 382.13% |
| SQ240621C00040000 | 2024-05-01 10:14AM EDT | 40.00 | 26.10 | 26.50 | 29.60 | -4.65 | -15.12% | 10 | 387 | 112.99% |
| SQ240621C00042500 | 2024-03-04 11:39AM EDT | 42.50 | 36.39 | 36.85 | 38.60 | 0.00 | - | 2 | 244 | 307.81% |
| SQ240621C00045000 | 2024-04-17 3:43PM EDT | 45.00 | 29.45 | 21.50 | 25.00 | 0.00 | - | 30 | 1,076 | 96.88% |
| SQ240621C00047500 | 2024-04-19 12:41PM EDT | 47.50 | 24.00 | 20.05 | 21.65 | 0.00 | - | 6 | 987 | 88.92% |
| SQ240621C00050000 | 2024-05-01 3:45PM EDT | 50.00 | 18.02 | 16.60 | 19.50 | -6.08 | -25.23% | 49 | 1,670 | 73.39% |
| SQ240621C00052500 | 2024-05-01 10:16AM EDT | 52.50 | 15.59 | 15.55 | 16.25 | -4.16 | -21.06% | 35 | 699 | 70.61% |
| SQ240621C00055000 | 2024-05-01 9:54AM EDT | 55.00 | 14.00 | 13.65 | 14.15 | -5.83 | -29.40% | 11 | 1,269 | 68.90% |
| SQ240621C00057500 | 2024-05-01 3:16PM EDT | 57.50 | 12.80 | 11.65 | 12.25 | -4.09 | -24.22% | 312 | 918 | 66.43% |
| SQ240621C00060000 | 2024-05-01 2:47PM EDT | 60.00 | 10.40 | 9.95 | 10.45 | -4.90 | -32.03% | 173 | 960 | 65.01% |
| SQ240621C00062500 | 2024-05-01 1:35PM EDT | 62.50 | 9.10 | 8.00 | 8.75 | -6.17 | -40.41% | 29 | 2,238 | 61.30% |
| SQ240621C00065000 | 2024-05-01 3:51PM EDT | 65.00 | 7.25 | 7.10 | 7.20 | -4.00 | -35.56% | 211 | 1,824 | 62.48% |
| SQ240621C00067500 | 2024-05-01 3:35PM EDT | 67.50 | 6.00 | 5.85 | 5.95 | -5.45 | -47.60% | 188 | 1,677 | 61.67% |
| SQ240621C00070000 | 2024-05-01 3:53PM EDT | 70.00 | 4.85 | 4.80 | 4.90 | -3.55 | -42.26% | 396 | 4,545 | 61.33% |
| SQ240621C00072500 | 2024-05-01 3:39PM EDT | 72.50 | 3.95 | 3.75 | 4.00 | -3.10 | -43.97% | 62 | 3,452 | 60.25% |
| SQ240621C00075000 | 2024-05-01 3:53PM EDT | 75.00 | 3.20 | 3.10 | 3.25 | -2.80 | -46.67% | 588 | 4,513 | 60.60% |
| SQ240621C00077500 | 2024-05-01 3:39PM EDT | 77.50 | 2.50 | 2.49 | 2.64 | -2.49 | -49.90% | 111 | 1,426 | 60.64% |
| SQ240621C00080000 | 2024-05-01 3:57PM EDT | 80.00 | 2.03 | 2.01 | 2.04 | -2.11 | -50.97% | 301 | 5,314 | 60.23% |
| SQ240621C00082500 | 2024-05-01 3:23PM EDT | 82.50 | 1.65 | 1.56 | 1.63 | -1.55 | -48.44% | 223 | 2,060 | 60.01% |
| SQ240621C00085000 | 2024-05-01 3:42PM EDT | 85.00 | 1.28 | 1.06 | 1.30 | -1.39 | -52.06% | 573 | 5,674 | 58.77% |
| SQ240621C00087500 | 2024-05-01 3:41PM EDT | 87.50 | 1.02 | 0.97 | 1.03 | -1.04 | -50.49% | 91 | 2,078 | 60.21% |
| SQ240621C00090000 | 2024-05-01 3:26PM EDT | 90.00 | 0.80 | 0.75 | 0.84 | -0.99 | -55.31% | 428 | 5,697 | 60.45% |
| SQ240621C00092500 | 2024-05-01 2:50PM EDT | 92.50 | 0.64 | 0.59 | 0.69 | -0.72 | -52.94% | 14 | 1,421 | 60.89% |
| SQ240621C00095000 | 2024-05-01 3:52PM EDT | 95.00 | 0.51 | 0.50 | 0.56 | -0.66 | -56.41% | 255 | 2,591 | 61.72% |
| SQ240621C00097500 | 2024-05-01 2:48PM EDT | 97.50 | 0.42 | 0.27 | 0.43 | -0.46 | -52.27% | 225 | 1,539 | 59.67% |
| SQ240621C00100000 | 2024-05-01 3:38PM EDT | 100.00 | 0.34 | 0.30 | 0.35 | -0.39 | -53.42% | 195 | 9,166 | 61.82% |
| SQ240621C00105000 | 2024-05-01 3:48PM EDT | 105.00 | 0.21 | 0.14 | 0.29 | -0.30 | -58.82% | 220 | 1,852 | 62.79% |
| SQ240621C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 0.15 | 0.14 | 0.18 | -0.18 | -54.55% | 136 | 2,718 | 64.75% |
| SQ240621C00115000 | 2024-05-01 2:15PM EDT | 115.00 | 0.07 | 0.06 | 0.14 | -0.22 | -75.86% | 4 | 1,467 | 64.84% |
| SQ240621C00120000 | 2024-05-01 2:57PM EDT | 120.00 | 0.08 | 0.06 | 0.10 | -0.08 | -50.00% | 117 | 1,182 | 67.19% |
| SQ240621C00125000 | 2024-04-29 3:09PM EDT | 125.00 | 0.15 | 0.02 | 0.11 | 0.00 | - | 2 | 917 | 69.14% |
| SQ240621C00130000 | 2024-05-01 3:44PM EDT | 130.00 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 979 | 7,492 | 65.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240621P00020000 | 2024-03-05 2:11PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 167 | 133.59% |
| SQ240621P00022500 | 2024-04-26 9:51AM EDT | 22.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 392 | 122.66% |
| SQ240621P00025000 | 2024-05-01 1:54PM EDT | 25.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 12 | 360 | 103.91% |
| SQ240621P00027500 | 2024-04-29 11:12AM EDT | 27.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 4,033 | 89.84% |
| SQ240621P00030000 | 2024-05-01 2:36PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 4 | 2,651 | 83.59% |
| SQ240621P00032500 | 2024-04-10 2:11PM EDT | 32.50 | 0.06 | 0.01 | 0.16 | 0.00 | - | 1 | 4,528 | 88.67% |
| SQ240621P00035000 | 2024-05-01 3:58PM EDT | 35.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 35 | 5,248 | 78.13% |
| SQ240621P00037500 | 2024-04-29 11:18AM EDT | 37.50 | 0.09 | 0.04 | 0.15 | 0.00 | - | 1 | 1,705 | 73.63% |
| SQ240621P00040000 | 2024-05-01 1:45PM EDT | 40.00 | 0.16 | 0.09 | 0.20 | +0.07 | +77.78% | 90 | 1,379 | 70.90% |
| SQ240621P00042500 | 2024-05-01 12:31PM EDT | 42.50 | 0.23 | 0.23 | 0.25 | +0.07 | +43.75% | 50 | 4,101 | 69.63% |
| SQ240621P00045000 | 2024-05-01 3:15PM EDT | 45.00 | 0.33 | 0.30 | 0.42 | +0.11 | +50.00% | 22 | 5,373 | 67.48% |
| SQ240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.46 | 0.53 | 0.56 | +0.16 | +53.33% | 131 | 1,884 | 66.02% |
| SQ240621P00050000 | 2024-05-01 2:40PM EDT | 50.00 | 0.77 | 0.77 | 0.90 | +0.33 | +75.00% | 121 | 8,812 | 65.38% |
| SQ240621P00052500 | 2024-05-01 1:17PM EDT | 52.50 | 1.02 | 1.09 | 1.21 | +0.40 | +64.52% | 340 | 5,275 | 63.31% |
| SQ240621P00055000 | 2024-05-01 3:34PM EDT | 55.00 | 1.51 | 1.52 | 1.75 | +0.60 | +65.93% | 2,984 | 2,206 | 62.52% |
| SQ240621P00057500 | 2024-05-01 3:15PM EDT | 57.50 | 2.01 | 2.08 | 2.23 | +0.80 | +66.12% | 259 | 2,306 | 60.45% |
| SQ240621P00060000 | 2024-05-01 3:53PM EDT | 60.00 | 2.88 | 2.81 | 3.20 | +1.21 | +72.46% | 349 | 7,318 | 60.86% |
| SQ240621P00062500 | 2024-05-01 3:46PM EDT | 62.50 | 3.75 | 3.70 | 4.80 | +1.49 | +65.93% | 269 | 1,312 | 63.62% |
| SQ240621P00065000 | 2024-05-01 3:56PM EDT | 65.00 | 4.85 | 4.80 | 4.90 | +1.96 | +67.82% | 7,858 | 3,107 | 57.78% |
| SQ240621P00067500 | 2024-05-01 3:42PM EDT | 67.50 | 6.07 | 6.05 | 6.20 | +2.32 | +61.87% | 141 | 1,597 | 57.35% |
| SQ240621P00070000 | 2024-05-01 3:53PM EDT | 70.00 | 7.54 | 7.50 | 7.60 | +2.69 | +55.46% | 202 | 4,761 | 56.76% |
| SQ240621P00072500 | 2024-05-01 3:47PM EDT | 72.50 | 9.00 | 9.00 | 9.30 | +2.95 | +48.76% | 267 | 5,572 | 56.31% |
| SQ240621P00075000 | 2024-05-01 2:20PM EDT | 75.00 | 10.51 | 10.60 | 11.05 | +3.06 | +41.07% | 210 | 3,421 | 55.08% |
| SQ240621P00077500 | 2024-05-01 3:36PM EDT | 77.50 | 12.50 | 12.55 | 13.00 | +3.65 | +41.24% | 5,043 | 6,793 | 55.40% |
| SQ240621P00080000 | 2024-05-01 2:40PM EDT | 80.00 | 14.50 | 14.45 | 15.05 | +4.00 | +38.10% | 9 | 2,559 | 54.64% |
| SQ240621P00082500 | 2024-05-01 2:27PM EDT | 82.50 | 17.10 | 16.55 | 17.20 | +4.83 | +39.36% | 8 | 1,017 | 54.54% |
| SQ240621P00085000 | 2024-05-01 2:26PM EDT | 85.00 | 19.00 | 18.70 | 19.40 | +4.85 | +34.28% | 10 | 1,293 | 53.91% |
| SQ240621P00087500 | 2024-05-01 9:38AM EDT | 87.50 | 20.05 | 21.05 | 21.60 | +3.75 | +23.01% | 4 | 397 | 53.81% |
| SQ240621P00090000 | 2024-05-01 11:58AM EDT | 90.00 | 23.70 | 23.25 | 24.00 | +6.90 | +41.07% | 10 | 215 | 52.98% |
| SQ240621P00092500 | 2024-04-01 9:42AM EDT | 92.50 | 13.80 | 25.95 | 26.55 | 0.00 | - | 1 | 99 | 59.77% |
| SQ240621P00095000 | 2024-04-19 12:39PM EDT | 95.00 | 24.98 | 28.10 | 29.65 | 0.00 | - | 1 | 303 | 66.21% |
| SQ240621P00097500 | 2024-04-15 1:05PM EDT | 97.50 | 23.15 | 28.80 | 32.80 | 0.00 | - | 7 | 329 | 50.78% |
| SQ240621P00100000 | 2024-04-10 9:51AM EDT | 100.00 | 22.95 | 31.25 | 35.50 | 0.00 | - | 10 | 103 | 57.42% |
| SQ240621P00105000 | 2024-03-04 4:45PM EDT | 105.00 | 28.30 | 25.90 | 26.75 | 0.00 | - | 2 | 3 | 0.00% |
| SQ240621P00110000 | 2024-03-06 3:00PM EDT | 110.00 | 34.10 | 32.65 | 33.50 | 0.00 | - | 7 | 7 | 0.00% |
| SQ240621P00115000 | 2024-04-01 3:07PM EDT | 115.00 | 33.35 | 46.85 | 47.80 | 0.00 | - | 1 | 1 | 0.00% |
| SQ240621P00120000 | 2024-03-15 10:16AM EDT | 120.00 | 39.09 | 42.60 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SQ240621P00125000 | 2023-08-18 10:14AM EDT | 125.00 | 68.90 | 71.60 | 72.85 | 0.00 | - | 1 | 0 | 267.52% |
| SQ240621P00130000 | 2023-08-18 12:02PM EDT | 130.00 | 73.25 | 76.65 | 77.70 | 0.00 | - | 10 | 0 | 273.35% |
© 2024 Yahoo. All rights reserved.