Singapore markets close in 5 hours 57 minutes
Straits Times Index
3,298.38 +5.69 (+0.17%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,113.96 +350.93 (+1.98%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,476.29 -2,395.53 (-4.00%) CMC Crypto 200
1,259.11 -79.95 (-5.97%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719C00032500 | 2024-04-29 3:57PM EDT | 32.50 | 35.40 | 32.70 | 37.00 | -7.74 | -17.94% | 1 | 1 | 98.14% |
| SQ240719C00035000 | 2024-03-26 12:08PM EDT | 35.00 | 50.70 | 38.05 | 38.70 | 0.00 | - | 5 | 11 | 206.84% |
| SQ240719C00040000 | 2024-04-19 2:58PM EDT | 40.00 | 29.93 | 25.70 | 29.70 | -0.76 | -2.48% | 3 | 9 | 83.45% |
| SQ240719C00042500 | 2024-04-15 1:42PM EDT | 42.50 | 32.78 | 23.45 | 27.30 | 0.00 | - | 3 | 3 | 79.39% |
| SQ240719C00045000 | 2024-05-01 10:08AM EDT | 45.00 | 22.34 | 21.80 | 24.35 | +0.04 | +0.18% | 6 | 12 | 75.34% |
| SQ240719C00047500 | 2024-04-15 2:25PM EDT | 47.50 | 27.95 | 19.60 | 22.25 | 0.00 | - | 20 | 44 | 73.34% |
| SQ240719C00050000 | 2024-05-01 3:18PM EDT | 50.00 | 19.50 | 18.45 | 18.95 | -5.10 | -20.73% | 4 | 93 | 69.34% |
| SQ240719C00055000 | 2024-05-01 12:11PM EDT | 55.00 | 14.87 | 14.45 | 14.90 | -7.38 | -33.17% | 351 | 121 | 64.77% |
| SQ240719C00057500 | 2024-05-01 10:52AM EDT | 57.50 | 13.45 | 12.60 | 13.05 | -3.65 | -21.35% | 54 | 123 | 62.84% |
| SQ240719C00060000 | 2024-05-01 11:13AM EDT | 60.00 | 11.65 | 10.85 | 11.30 | -4.25 | -26.73% | 219 | 348 | 60.91% |
| SQ240719C00062500 | 2024-05-01 10:47AM EDT | 62.50 | 9.70 | 9.35 | 9.75 | -6.39 | -39.71% | 63 | 907 | 59.96% |
| SQ240719C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 8.70 | 7.90 | 8.25 | -4.05 | -31.76% | 371 | 297 | 58.35% |
| SQ240719C00067500 | 2024-05-01 3:39PM EDT | 67.50 | 6.90 | 6.85 | 6.90 | -3.80 | -35.51% | 47 | 296 | 57.92% |
| SQ240719C00070000 | 2024-05-01 3:47PM EDT | 70.00 | 5.80 | 5.70 | 5.85 | -3.70 | -38.95% | 171 | 274 | 57.23% |
| SQ240719C00072500 | 2024-05-01 3:58PM EDT | 72.50 | 4.85 | 4.75 | 4.90 | -3.25 | -40.12% | 99 | 532 | 56.71% |
| SQ240719C00075000 | 2024-05-01 3:52PM EDT | 75.00 | 4.00 | 3.95 | 4.10 | -3.06 | -43.34% | 56 | 641 | 56.45% |
| SQ240719C00077500 | 2024-05-01 3:38PM EDT | 77.50 | 3.35 | 3.20 | 3.40 | -2.55 | -43.22% | 56 | 948 | 55.86% |
| SQ240719C00080000 | 2024-05-01 3:51PM EDT | 80.00 | 2.75 | 2.65 | 2.79 | -2.25 | -45.00% | 332 | 1,572 | 55.66% |
| SQ240719C00082500 | 2024-05-01 1:11PM EDT | 82.50 | 2.25 | 2.23 | 2.30 | -2.10 | -48.28% | 49 | 768 | 55.84% |
| SQ240719C00085000 | 2024-05-01 3:53PM EDT | 85.00 | 1.87 | 1.83 | 1.89 | -1.68 | -47.32% | 143 | 1,569 | 55.76% |
| SQ240719C00087500 | 2024-05-01 1:21PM EDT | 87.50 | 1.45 | 1.50 | 1.56 | -1.95 | -57.35% | 8 | 473 | 55.79% |
| SQ240719C00090000 | 2024-05-01 3:53PM EDT | 90.00 | 1.27 | 1.23 | 1.28 | -1.29 | -50.39% | 419 | 1,578 | 55.81% |
| SQ240719C00092500 | 2024-05-01 1:47PM EDT | 92.50 | 1.02 | 1.01 | 1.05 | -1.24 | -54.87% | 7 | 271 | 55.91% |
| SQ240719C00095000 | 2024-05-01 3:39PM EDT | 95.00 | 0.83 | 0.59 | 0.87 | -1.02 | -55.14% | 29 | 1,023 | 53.98% |
| SQ240719C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.58 | 0.55 | 0.58 | -0.68 | -53.97% | 263 | 3,405 | 56.15% |
| SQ240719C00105000 | 2024-05-01 3:43PM EDT | 105.00 | 0.42 | 0.38 | 0.40 | -0.46 | -52.27% | 1,065 | 2,514 | 56.69% |
| SQ240719C00110000 | 2024-05-01 12:26PM EDT | 110.00 | 0.28 | 0.21 | 0.33 | -0.37 | -56.92% | 326 | 801 | 57.23% |
| SQ240719C00115000 | 2024-05-01 3:41PM EDT | 115.00 | 0.18 | 0.17 | 0.27 | -0.27 | -60.00% | 37 | 154 | 59.18% |
| SQ240719C00120000 | 2024-05-01 1:47PM EDT | 120.00 | 0.15 | 0.11 | 0.16 | -0.17 | -53.12% | 45 | 262 | 58.40% |
| SQ240719C00125000 | 2024-05-01 1:51PM EDT | 125.00 | 0.12 | 0.05 | 0.14 | -0.12 | -50.00% | 32 | 505 | 58.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240719P00032500 | 2024-05-01 1:04PM EDT | 32.50 | 0.15 | 0.04 | 0.16 | +0.08 | +114.29% | 32 | 111 | 73.63% |
| SQ240719P00035000 | 2024-04-08 3:34PM EDT | 35.00 | 0.09 | 0.09 | 0.17 | -0.02 | -18.18% | 2 | 36 | 69.34% |
| SQ240719P00037500 | 2024-05-01 3:15PM EDT | 37.50 | 0.16 | 0.16 | 0.27 | +0.07 | +77.78% | 13 | 30 | 68.36% |
| SQ240719P00040000 | 2024-05-01 3:16PM EDT | 40.00 | 0.27 | 0.26 | 0.37 | +0.11 | +68.75% | 70 | 166 | 66.31% |
| SQ240719P00042500 | 2024-05-01 3:16PM EDT | 42.50 | 0.36 | 0.35 | 0.46 | +0.08 | +28.57% | 69 | 154 | 62.84% |
| SQ240719P00045000 | 2024-05-01 2:27PM EDT | 45.00 | 0.66 | 0.60 | 0.63 | +0.31 | +88.57% | 403 | 110 | 62.06% |
| SQ240719P00047500 | 2024-05-01 3:28PM EDT | 47.50 | 0.75 | 0.84 | 0.91 | +0.18 | +31.58% | 85 | 214 | 60.82% |
| SQ240719P00050000 | 2024-05-01 2:27PM EDT | 50.00 | 1.00 | 1.16 | 1.20 | +0.27 | +36.99% | 56 | 669 | 59.06% |
| SQ240719P00055000 | 2024-05-01 1:12PM EDT | 55.00 | 2.01 | 2.06 | 2.33 | +0.63 | +45.65% | 69 | 503 | 57.50% |
| SQ240719P00057500 | 2024-05-01 1:18PM EDT | 57.50 | 2.71 | 2.70 | 2.84 | +0.77 | +39.69% | 28 | 1,583 | 55.57% |
| SQ240719P00060000 | 2024-05-01 3:30PM EDT | 60.00 | 3.50 | 3.45 | 3.55 | +1.14 | +48.31% | 558 | 1,305 | 54.08% |
| SQ240719P00062500 | 2024-05-01 3:16PM EDT | 62.50 | 4.05 | 4.40 | 4.50 | +1.05 | +35.00% | 103 | 388 | 53.37% |
| SQ240719P00065000 | 2024-05-01 3:55PM EDT | 65.00 | 5.56 | 5.45 | 5.60 | +1.81 | +48.27% | 80 | 393 | 52.47% |
| SQ240719P00067500 | 2024-05-01 3:12PM EDT | 67.50 | 6.29 | 6.60 | 6.85 | +1.59 | +33.83% | 72 | 786 | 51.38% |
| SQ240719P00070000 | 2024-05-01 3:38PM EDT | 70.00 | 7.95 | 8.10 | 8.25 | +2.20 | +38.26% | 128 | 747 | 51.11% |
| SQ240719P00072500 | 2024-05-01 3:21PM EDT | 72.50 | 9.20 | 9.70 | 9.85 | +2.35 | +34.31% | 184 | 1,375 | 50.89% |
| SQ240719P00075000 | 2024-05-01 3:22PM EDT | 75.00 | 11.00 | 11.20 | 11.55 | +2.75 | +33.33% | 14 | 1,148 | 51.04% |
| SQ240719P00077500 | 2024-05-01 1:18PM EDT | 77.50 | 14.15 | 13.10 | 13.90 | +4.40 | +45.13% | 14 | 764 | 51.73% |
| SQ240719P00080000 | 2024-05-01 3:14PM EDT | 80.00 | 14.35 | 15.10 | 15.45 | +4.00 | +38.65% | 251 | 700 | 51.54% |
| SQ240719P00082500 | 2024-05-01 3:32PM EDT | 82.50 | 16.80 | 17.00 | 17.50 | +3.85 | +29.73% | 86 | 462 | 51.42% |
| SQ240719P00085000 | 2024-05-01 3:22PM EDT | 85.00 | 18.57 | 19.10 | 19.65 | +5.62 | +43.40% | 10 | 667 | 51.54% |
| SQ240719P00087500 | 2024-04-23 12:49PM EDT | 87.50 | 15.80 | 21.30 | 22.80 | 0.00 | - | 20 | 181 | 54.08% |
| SQ240719P00090000 | 2024-05-01 3:32PM EDT | 90.00 | 23.40 | 23.55 | 24.20 | +4.44 | +23.42% | 1 | 434 | 52.83% |
| SQ240719P00092500 | 2024-05-01 3:30PM EDT | 92.50 | 25.55 | 25.85 | 26.50 | +4.76 | +22.90% | 8 | 84 | 52.93% |
| SQ240719P00095000 | 2024-04-11 1:03PM EDT | 95.00 | 18.55 | 28.20 | 29.80 | 0.00 | - | 14 | 52 | 55.96% |
| SQ240719P00100000 | 2024-04-19 2:55PM EDT | 100.00 | 30.30 | 31.65 | 35.05 | 0.00 | - | 1 | 55 | 76.98% |
| SQ240719P00105000 | 2024-04-30 10:15AM EDT | 105.00 | 30.65 | 36.20 | 40.25 | 0.00 | - | 1 | 16 | 85.35% |
| SQ240719P00115000 | 2024-03-18 10:31AM EDT | 115.00 | 35.20 | 40.90 | 41.90 | 0.00 | - | 1 | 61 | 0.00% |
| SQ240719P00120000 | 2024-03-15 3:57PM EDT | 120.00 | 40.09 | 42.60 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.