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
64,456.75 +183.65 (+0.29%) CMC Crypto 200
1,352.55 -7.77 (-0.57%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712C00045000 | 2024-06-21 3:24PM EDT | 45.00 | 18.05 | 16.00 | 19.75 | +1.19 | +7.06% | 1 | 1 | 153.42% |
| SQ240712C00050000 | 2024-06-04 12:00PM EDT | 50.00 | 14.90 | 11.05 | 14.85 | 0.00 | - | 1 | 1 | 121.73% |
| SQ240712C00055000 | 2024-06-21 1:58PM EDT | 55.00 | 7.66 | 7.55 | 10.10 | -2.19 | -22.23% | 2 | 3 | 63.33% |
| SQ240712C00058000 | 2024-06-21 3:41PM EDT | 58.00 | 5.73 | 5.35 | 6.85 | +1.18 | +25.93% | 1 | 21 | 52.78% |
| SQ240712C00060000 | 2024-06-18 3:41PM EDT | 60.00 | 3.85 | 4.15 | 4.70 | 0.00 | - | 5 | 18 | 52.00% |
| SQ240712C00061000 | 2024-06-21 2:11PM EDT | 61.00 | 3.15 | 3.45 | 3.80 | +0.10 | +3.28% | 7 | 10 | 46.68% |
| SQ240712C00062000 | 2024-06-21 2:54PM EDT | 62.00 | 2.69 | 2.59 | 3.05 | -0.41 | -13.23% | 62 | 37 | 43.46% |
| SQ240712C00063000 | 2024-06-21 2:58PM EDT | 63.00 | 2.45 | 1.36 | 2.50 | +0.01 | +0.41% | 17 | 316 | 42.77% |
| SQ240712C00064000 | 2024-06-21 1:24PM EDT | 64.00 | 1.66 | 1.90 | 2.20 | -0.44 | -20.95% | 42 | 146 | 45.29% |
| SQ240712C00065000 | 2024-06-21 3:41PM EDT | 65.00 | 1.54 | 1.33 | 1.81 | -0.19 | -10.98% | 9 | 177 | 45.29% |
| SQ240712C00066000 | 2024-06-21 3:59PM EDT | 66.00 | 1.23 | 1.01 | 1.29 | +0.07 | +6.03% | 29 | 171 | 41.90% |
| SQ240712C00067000 | 2024-06-21 3:59PM EDT | 67.00 | 0.95 | 0.95 | 1.05 | -0.26 | -21.49% | 13 | 199 | 42.53% |
| SQ240712C00068000 | 2024-06-21 3:27PM EDT | 68.00 | 0.74 | 0.34 | 0.82 | -0.21 | -22.11% | 25 | 104 | 42.48% |
| SQ240712C00069000 | 2024-06-20 11:31AM EDT | 69.00 | 0.54 | 0.37 | 0.68 | 0.00 | - | 3 | 12 | 43.60% |
| SQ240712C00070000 | 2024-06-21 3:04PM EDT | 70.00 | 0.41 | 0.44 | 0.50 | -0.13 | -24.07% | 165 | 233 | 42.87% |
| SQ240712C00071000 | 2024-06-20 12:25PM EDT | 71.00 | 0.41 | 0.34 | 0.42 | 0.00 | - | 2 | 51 | 44.19% |
| SQ240712C00072000 | 2024-06-21 3:27PM EDT | 72.00 | 0.30 | 0.28 | 0.51 | -0.05 | -14.29% | 13 | 56 | 50.49% |
| SQ240712C00073000 | 2024-06-20 2:24PM EDT | 73.00 | 0.32 | 0.22 | 0.26 | 0.00 | - | 14 | 57 | 45.02% |
| SQ240712C00074000 | 2024-06-21 3:11PM EDT | 74.00 | 0.17 | 0.17 | 0.25 | -0.01 | -5.56% | 5 | 55 | 47.56% |
| SQ240712C00075000 | 2024-06-21 1:02PM EDT | 75.00 | 0.12 | 0.13 | 0.16 | -0.04 | -25.00% | 6 | 108 | 45.90% |
| SQ240712C00076000 | 2024-06-14 1:58PM EDT | 76.00 | 0.16 | 0.07 | 0.15 | 0.00 | - | 4 | 66 | 47.95% |
| SQ240712C00077000 | 2024-06-17 10:35AM EDT | 77.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 8 | 21 | 50.49% |
| SQ240712C00078000 | 2024-06-17 3:42PM EDT | 78.00 | 0.16 | 0.04 | 0.13 | 0.00 | - | 10 | 20 | 51.66% |
| SQ240712C00080000 | 2024-06-21 10:29AM EDT | 80.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 9 | 15 | 50.39% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240712P00050000 | 2024-06-17 11:42AM EDT | 50.00 | 0.15 | 0.03 | 0.13 | 0.00 | - | 10 | 30 | 52.34% |
| SQ240712P00051000 | 2024-06-21 1:19PM EDT | 51.00 | 0.13 | 0.05 | 0.15 | -0.01 | -7.14% | 3 | 37 | 50.59% |
| SQ240712P00052000 | 2024-06-21 1:01PM EDT | 52.00 | 0.14 | 0.10 | 0.17 | -0.02 | -12.50% | 1 | 40 | 51.86% |
| SQ240712P00053000 | 2024-06-21 10:36AM EDT | 53.00 | 0.19 | 0.09 | 0.17 | -0.04 | -17.39% | 2 | 41 | 47.66% |
| SQ240712P00054000 | 2024-06-21 10:56AM EDT | 54.00 | 0.23 | 0.14 | 0.21 | -0.02 | -8.00% | 3 | 290 | 45.70% |
| SQ240712P00055000 | 2024-06-21 1:58PM EDT | 55.00 | 0.32 | 0.19 | 0.28 | +0.04 | +14.29% | 2 | 65 | 44.53% |
| SQ240712P00056000 | 2024-06-21 12:51PM EDT | 56.00 | 0.44 | 0.27 | 0.36 | -0.10 | -18.52% | 1 | 25 | 43.02% |
| SQ240712P00057000 | 2024-06-21 3:27PM EDT | 57.00 | 0.48 | 0.39 | 0.48 | -0.03 | -5.88% | 126 | 173 | 42.04% |
| SQ240712P00058000 | 2024-06-21 3:35PM EDT | 58.00 | 0.64 | 0.52 | 0.65 | -0.16 | -20.00% | 7 | 65 | 41.50% |
| SQ240712P00059000 | 2024-06-21 3:35PM EDT | 59.00 | 0.84 | 0.72 | 0.87 | +0.01 | +1.20% | 8 | 44 | 41.09% |
| SQ240712P00060000 | 2024-06-21 3:46PM EDT | 60.00 | 1.08 | 1.01 | 1.12 | -0.29 | -21.17% | 25 | 219 | 40.21% |
| SQ240712P00061000 | 2024-06-21 2:29PM EDT | 61.00 | 1.70 | 1.14 | 2.43 | +0.14 | +8.97% | 2 | 71 | 57.45% |
| SQ240712P00062000 | 2024-06-21 3:03PM EDT | 62.00 | 2.04 | 1.51 | 2.43 | -0.31 | -13.19% | 29 | 62 | 49.56% |
| SQ240712P00063000 | 2024-06-21 3:58PM EDT | 63.00 | 2.30 | 1.98 | 2.31 | -0.57 | -19.86% | 11 | 194 | 39.04% |
| SQ240712P00064000 | 2024-06-21 3:16PM EDT | 64.00 | 2.96 | 2.34 | 2.87 | +0.14 | +4.96% | 55 | 78 | 39.11% |
| SQ240712P00065000 | 2024-06-21 2:12PM EDT | 65.00 | 3.91 | 3.30 | 3.50 | +0.16 | +4.27% | 1 | 279 | 39.31% |
| SQ240712P00066000 | 2024-06-21 1:25PM EDT | 66.00 | 4.70 | 3.00 | 4.15 | -0.13 | -2.69% | 3 | 174 | 38.67% |
| SQ240712P00067000 | 2024-06-21 1:35PM EDT | 67.00 | 5.48 | 4.00 | 5.40 | +1.73 | +46.13% | 7 | 3 | 48.80% |
| SQ240712P00068000 | 2024-06-12 12:25PM EDT | 68.00 | 4.40 | 4.75 | 6.65 | 0.00 | - | 1 | 4 | 58.74% |
| SQ240712P00069000 | 2024-06-14 9:52AM EDT | 69.00 | 6.39 | 6.15 | 7.00 | -1.31 | -17.01% | 1 | 6 | 50.29% |
| SQ240712P00070000 | 2024-06-17 12:29PM EDT | 70.00 | 8.75 | 6.45 | 7.95 | 0.00 | - | 50 | 77 | 53.47% |
| SQ240712P00072000 | 2024-06-14 11:39AM EDT | 72.00 | 9.85 | 7.65 | 9.85 | 0.00 | - | - | 3 | 59.03% |
| SQ240712P00074000 | 2024-06-18 12:51PM EDT | 74.00 | 12.30 | 9.80 | 12.10 | 0.00 | - | 1 | 3 | 72.85% |
| SQ240712P00077000 | 2024-06-14 3:50PM EDT | 77.00 | 14.96 | 12.50 | 16.25 | 0.00 | - | - | - | 60.55% |
| SQ240712P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 17.54 | 15.50 | 18.40 | 0.00 | - | 18 | 0 | 101.27% |
| SQ240712P00085000 | 2024-06-12 9:45AM EDT | 85.00 | 18.45 | 20.45 | 24.25 | 0.00 | - | - | 5 | 80.27% |
© 2024 Yahoo. All rights reserved.