Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,363.86 +149.61 (+0.23%) CMC Crypto 200
1,351.25 -9.08 (-0.67%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705C00050000 | 2024-06-12 10:12AM EDT | 50.00 | 16.28 | 11.65 | 13.90 | 0.00 | - | - | 3 | 116.41% |
| SQ240705C00055000 | 2024-06-21 10:49AM EDT | 55.00 | 7.80 | 8.10 | 9.35 | +0.24 | +3.17% | 5 | 76 | 75.10% |
| SQ240705C00056000 | 2024-06-18 11:40AM EDT | 56.00 | 6.68 | 7.15 | 8.40 | 0.00 | - | 6 | 24 | 70.02% |
| SQ240705C00057000 | 2024-05-31 12:37PM EDT | 57.00 | 6.91 | 5.80 | 7.40 | 0.00 | - | 30 | 30 | 57.42% |
| SQ240705C00058000 | 2024-06-21 3:19PM EDT | 58.00 | 5.25 | 5.30 | 5.65 | +0.50 | +10.53% | 4 | 37 | 52.44% |
| SQ240705C00059000 | 2024-06-21 2:11PM EDT | 59.00 | 4.00 | 4.45 | 5.05 | -2.70 | -40.30% | 5 | 3 | 56.59% |
| SQ240705C00060000 | 2024-06-21 10:49AM EDT | 60.00 | 3.30 | 3.65 | 4.30 | -0.50 | -13.16% | 7 | 16 | 54.98% |
| SQ240705C00061000 | 2024-06-21 3:50PM EDT | 61.00 | 2.93 | 2.97 | 3.90 | -0.52 | -15.07% | 73 | 41 | 60.16% |
| SQ240705C00062000 | 2024-06-21 3:58PM EDT | 62.00 | 2.28 | 2.34 | 2.48 | -0.22 | -8.80% | 34 | 49 | 41.60% |
| SQ240705C00063000 | 2024-06-21 3:52PM EDT | 63.00 | 1.76 | 1.22 | 1.93 | -0.44 | -20.00% | 31 | 73 | 41.02% |
| SQ240705C00064000 | 2024-06-21 3:36PM EDT | 64.00 | 1.43 | 1.39 | 1.47 | -0.19 | -11.73% | 47 | 238 | 40.63% |
| SQ240705C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 1.00 | 1.04 | 1.13 | -0.15 | -13.04% | 39 | 262 | 41.16% |
| SQ240705C00066000 | 2024-06-21 3:59PM EDT | 66.00 | 0.76 | 0.75 | 0.85 | +0.03 | +4.11% | 84 | 434 | 41.46% |
| SQ240705C00067000 | 2024-06-21 3:58PM EDT | 67.00 | 0.55 | 0.51 | 0.60 | -0.20 | -26.67% | 41 | 513 | 40.92% |
| SQ240705C00068000 | 2024-06-21 3:58PM EDT | 68.00 | 0.40 | 0.40 | 0.44 | -0.18 | -31.03% | 99 | 121 | 41.41% |
| SQ240705C00069000 | 2024-06-21 11:41AM EDT | 69.00 | 0.23 | 0.29 | 0.32 | -0.19 | -45.24% | 29 | 137 | 41.90% |
| SQ240705C00070000 | 2024-06-21 3:25PM EDT | 70.00 | 0.23 | 0.21 | 0.24 | -0.08 | -25.81% | 30 | 206 | 42.87% |
| SQ240705C00071000 | 2024-06-21 3:49PM EDT | 71.00 | 0.18 | 0.15 | 0.19 | -0.03 | -14.29% | 6 | 189 | 44.34% |
| SQ240705C00072000 | 2024-06-20 1:55PM EDT | 72.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 1 | 118 | 45.02% |
| SQ240705C00073000 | 2024-06-21 3:16PM EDT | 73.00 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 12 | 122 | 47.07% |
| SQ240705C00074000 | 2024-06-20 11:56AM EDT | 74.00 | 0.08 | 0.04 | 0.12 | 0.00 | - | 1 | 50 | 50.39% |
| SQ240705C00075000 | 2024-06-21 3:19PM EDT | 75.00 | 0.07 | 0.03 | 0.10 | -0.01 | -12.50% | 23 | 161 | 51.95% |
| SQ240705C00076000 | 2024-06-21 10:41AM EDT | 76.00 | 0.07 | 0.02 | 0.09 | -0.02 | -22.22% | 5 | 58 | 54.10% |
| SQ240705C00077000 | 2024-06-21 2:17PM EDT | 77.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 61 | 33 | 52.73% |
| SQ240705C00078000 | 2024-06-21 2:16PM EDT | 78.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 120 | 56 | 50.78% |
| SQ240705C00079000 | 2024-06-21 2:17PM EDT | 79.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 50 | 20 | 56.64% |
| SQ240705C00080000 | 2024-06-21 3:15PM EDT | 80.00 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 210 | 116 | 58.20% |
| SQ240705C00085000 | 2024-06-21 1:03PM EDT | 85.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 60 | 60 | 62.50% |
| SQ240705C00100000 | 2024-06-20 11:24AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 12 | 96.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240705P00045000 | 2024-06-20 9:47AM EDT | 45.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 2 | 19 | 137.40% |
| SQ240705P00050000 | 2024-06-20 1:19PM EDT | 50.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 10 | 58 | 58.20% |
| SQ240705P00051000 | 2024-06-20 1:06PM EDT | 51.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 4 | 52 | 55.86% |
| SQ240705P00052000 | 2024-06-21 12:20PM EDT | 52.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 12 | 23 | 52.73% |
| SQ240705P00053000 | 2024-06-21 1:49PM EDT | 53.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 13 | 29 | 50.39% |
| SQ240705P00054000 | 2024-06-21 10:46AM EDT | 54.00 | 0.12 | 0.05 | 0.13 | +0.02 | +20.00% | 2 | 35 | 50.88% |
| SQ240705P00055000 | 2024-06-21 2:29PM EDT | 55.00 | 0.14 | 0.10 | 0.13 | -0.04 | -22.22% | 32 | 2,072 | 45.90% |
| SQ240705P00056000 | 2024-06-21 1:52PM EDT | 56.00 | 0.21 | 0.14 | 0.17 | -0.04 | -16.00% | 9 | 467 | 43.65% |
| SQ240705P00057000 | 2024-06-20 2:17PM EDT | 57.00 | 0.26 | 0.20 | 0.23 | 0.00 | - | 48 | 132 | 41.70% |
| SQ240705P00058000 | 2024-06-21 2:39PM EDT | 58.00 | 0.42 | 0.26 | 0.33 | +0.05 | +13.51% | 11 | 96 | 40.43% |
| SQ240705P00059000 | 2024-06-21 3:48PM EDT | 59.00 | 0.46 | 0.40 | 0.47 | -0.08 | -14.81% | 11 | 78 | 39.21% |
| SQ240705P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.65 | 0.59 | 1.46 | -0.13 | -16.67% | 49 | 146 | 58.11% |
| SQ240705P00061000 | 2024-06-21 2:33PM EDT | 61.00 | 0.94 | 0.90 | 0.99 | -0.26 | -21.67% | 39 | 119 | 38.72% |
| SQ240705P00062000 | 2024-06-21 3:47PM EDT | 62.00 | 1.30 | 1.23 | 1.34 | -0.19 | -12.75% | 55 | 149 | 37.92% |
| SQ240705P00063000 | 2024-06-21 3:11PM EDT | 63.00 | 1.94 | 1.32 | 1.82 | +0.04 | +2.11% | 50 | 288 | 38.09% |
| SQ240705P00064000 | 2024-06-21 3:39PM EDT | 64.00 | 2.39 | 1.65 | 2.46 | -0.15 | -5.91% | 143 | 202 | 39.80% |
| SQ240705P00065000 | 2024-06-21 3:53PM EDT | 65.00 | 2.98 | 2.77 | 3.05 | -0.42 | -12.35% | 17 | 361 | 38.67% |
| SQ240705P00066000 | 2024-06-20 1:59PM EDT | 66.00 | 4.03 | 3.60 | 3.95 | 0.00 | - | 53 | 126 | 43.21% |
| SQ240705P00067000 | 2024-06-21 11:55AM EDT | 67.00 | 5.15 | 4.10 | 4.85 | +0.53 | +11.47% | 1 | 15 | 46.92% |
| SQ240705P00068000 | 2024-06-17 1:14PM EDT | 68.00 | 6.71 | 4.35 | 5.60 | 0.00 | - | 4 | 29 | 45.51% |
| SQ240705P00069000 | 2024-06-11 3:11PM EDT | 69.00 | 5.64 | 5.75 | 6.80 | 0.00 | - | 1 | 2 | 56.74% |
| SQ240705P00070000 | 2024-06-17 2:46PM EDT | 70.00 | 7.85 | 6.00 | 7.70 | 0.00 | - | 58 | 38 | 58.84% |
| SQ240705P00071000 | 2024-06-17 1:07PM EDT | 71.00 | 9.58 | 7.35 | 8.70 | 0.00 | - | 3 | 2 | 63.67% |
| SQ240705P00072000 | 2024-06-12 3:52PM EDT | 72.00 | 7.69 | 8.05 | 9.95 | 0.00 | - | 3 | 9 | 76.37% |
| SQ240705P00073000 | 2024-06-07 9:39AM EDT | 73.00 | 8.25 | 8.55 | 12.15 | 0.00 | - | 1 | 51 | 58.79% |
| SQ240705P00077000 | 2024-06-13 3:35PM EDT | 77.00 | 14.53 | 12.50 | 15.70 | 0.00 | - | 1 | 0 | 54.69% |
| SQ240705P00080000 | 2024-06-12 1:53PM EDT | 80.00 | 14.75 | 15.50 | 18.20 | 0.00 | - | 8 | 0 | 119.19% |
© 2024 Yahoo. All rights reserved.