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
64,389.65 +164.73 (+0.26%) CMC Crypto 200
1,351.54 -8.78 (-0.65%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726C00045000 | 2024-06-13 3:04PM EDT | 45.00 | 18.10 | 16.45 | 20.15 | 0.00 | - | 6 | 7 | 72.46% |
| SQ240726C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 9.75 | 9.65 | 12.45 | 0.00 | - | 1 | 2 | 62.16% |
| SQ240726C00058000 | 2024-06-17 9:43AM EDT | 58.00 | 5.60 | 5.70 | 7.10 | 0.00 | - | 1 | 11 | 56.45% |
| SQ240726C00059000 | 2024-06-21 12:22PM EDT | 59.00 | 5.13 | 5.55 | 6.15 | -0.72 | -12.31% | 1 | 39 | 51.83% |
| SQ240726C00060000 | 2024-06-20 3:18PM EDT | 60.00 | 5.11 | 4.90 | 5.05 | 0.00 | - | 7 | 19 | 44.90% |
| SQ240726C00061000 | 2024-06-20 1:05PM EDT | 61.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 17 | 16 | 44.04% |
| SQ240726C00062000 | 2024-06-21 9:52AM EDT | 62.00 | 3.45 | 3.25 | 4.10 | -0.45 | -11.54% | 5 | 114 | 47.27% |
| SQ240726C00063000 | 2024-06-20 1:25PM EDT | 63.00 | 2.96 | 2.86 | 3.35 | 0.00 | - | 30 | 81 | 43.90% |
| SQ240726C00064000 | 2024-06-21 3:12PM EDT | 64.00 | 2.68 | 2.67 | 3.20 | -0.17 | -5.96% | 11 | 76 | 47.80% |
| SQ240726C00065000 | 2024-06-21 3:19PM EDT | 65.00 | 2.28 | 2.12 | 2.44 | -0.22 | -8.80% | 34 | 126 | 43.14% |
| SQ240726C00066000 | 2024-06-21 3:24PM EDT | 66.00 | 2.00 | 1.81 | 2.24 | -0.21 | -9.50% | 30 | 86 | 45.26% |
| SQ240726C00067000 | 2024-06-21 3:46PM EDT | 67.00 | 1.68 | 1.59 | 2.32 | +0.04 | +2.44% | 9 | 35 | 50.83% |
| SQ240726C00068000 | 2024-06-21 12:00PM EDT | 68.00 | 1.19 | 1.10 | 1.67 | -0.35 | -22.73% | 6 | 181 | 45.80% |
| SQ240726C00069000 | 2024-06-20 2:54PM EDT | 69.00 | 1.29 | 0.93 | 1.27 | 0.00 | - | 4 | 218 | 43.46% |
| SQ240726C00070000 | 2024-06-21 2:25PM EDT | 70.00 | 0.86 | 0.94 | 1.30 | -0.05 | -5.49% | 15 | 207 | 47.41% |
| SQ240726C00071000 | 2024-06-21 9:55AM EDT | 71.00 | 0.75 | 0.78 | 1.05 | -0.09 | -10.71% | 1 | 236 | 46.48% |
| SQ240726C00072000 | 2024-06-21 12:23PM EDT | 72.00 | 0.55 | 0.65 | 1.01 | -0.23 | -29.49% | 7 | 29 | 48.88% |
| SQ240726C00073000 | 2024-06-20 1:07PM EDT | 73.00 | 0.54 | 0.34 | 0.67 | 0.00 | - | 10 | 25 | 45.02% |
| SQ240726C00074000 | 2024-06-20 11:03AM EDT | 74.00 | 0.49 | 0.45 | 0.60 | 0.00 | - | 1 | 45 | 46.14% |
| SQ240726C00075000 | 2024-06-21 3:19PM EDT | 75.00 | 0.38 | 0.34 | 0.40 | +0.01 | +2.70% | 2 | 153 | 43.51% |
| SQ240726C00076000 | 2024-06-18 12:17PM EDT | 76.00 | 0.36 | 0.31 | 0.40 | 0.00 | - | 2 | 27 | 45.85% |
| SQ240726C00077000 | 2024-06-20 10:20AM EDT | 77.00 | 0.30 | 0.26 | 0.64 | 0.00 | - | 10 | 33 | 54.59% |
| SQ240726C00080000 | 2024-06-21 12:22PM EDT | 80.00 | 0.07 | 0.13 | 0.19 | -0.09 | -56.25% | 2 | 34 | 46.48% |
| SQ240726C00085000 | 2024-06-12 2:36PM EDT | 85.00 | 0.18 | 0.03 | 0.39 | 0.00 | - | - | 66 | 56.54% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240726P00045000 | 2024-06-20 3:32PM EDT | 45.00 | 0.04 | 0.02 | 0.36 | 0.00 | - | 2 | 28 | 64.65% |
| SQ240726P00050000 | 2024-06-21 11:09AM EDT | 50.00 | 0.21 | 0.15 | 0.22 | +0.01 | +5.00% | 3 | 125 | 48.83% |
| SQ240726P00051000 | 2024-06-21 9:48AM EDT | 51.00 | 0.32 | 0.17 | 0.40 | +0.02 | +6.67% | 2 | 12 | 52.54% |
| SQ240726P00052000 | 2024-06-14 12:30PM EDT | 52.00 | 0.47 | 0.17 | 0.50 | 0.00 | - | - | 9 | 51.95% |
| SQ240726P00053000 | 2024-06-21 9:57AM EDT | 53.00 | 0.49 | 0.13 | 0.36 | +0.03 | +6.52% | 10 | 46 | 43.85% |
| SQ240726P00054000 | 2024-06-21 2:05PM EDT | 54.00 | 0.51 | 0.24 | 0.55 | -0.10 | -16.39% | 30 | 235 | 45.56% |
| SQ240726P00055000 | 2024-06-21 3:45PM EDT | 55.00 | 0.57 | 0.32 | 0.68 | -0.07 | -10.94% | 63 | 108 | 44.73% |
| SQ240726P00056000 | 2024-06-21 3:21PM EDT | 56.00 | 0.72 | 0.67 | 0.79 | -0.14 | -16.28% | 27 | 22 | 42.99% |
| SQ240726P00058000 | 2024-06-21 1:08PM EDT | 58.00 | 1.30 | 0.86 | 1.20 | +0.11 | +9.24% | 1 | 106 | 41.68% |
| SQ240726P00059000 | 2024-06-21 1:08PM EDT | 59.00 | 1.59 | 1.21 | 1.57 | -0.19 | -10.67% | 51 | 29 | 42.70% |
| SQ240726P00060000 | 2024-06-20 12:32PM EDT | 60.00 | 1.95 | 1.45 | 1.75 | 0.00 | - | 28 | 101 | 40.16% |
| SQ240726P00061000 | 2024-06-21 9:52AM EDT | 61.00 | 2.75 | 1.90 | 2.46 | +0.28 | +11.34% | 1 | 47 | 44.48% |
| SQ240726P00062000 | 2024-06-20 2:18PM EDT | 62.00 | 2.88 | 2.15 | 2.64 | +0.52 | +22.03% | 1 | 95 | 40.80% |
| SQ240726P00063000 | 2024-06-21 11:50AM EDT | 63.00 | 3.35 | 2.64 | 3.05 | +0.25 | +8.06% | 13 | 109 | 39.60% |
| SQ240726P00064000 | 2024-06-21 2:53PM EDT | 64.00 | 3.80 | 3.35 | 4.10 | +0.31 | +8.88% | 3 | 39 | 46.12% |
| SQ240726P00065000 | 2024-06-21 9:30AM EDT | 65.00 | 4.23 | 4.00 | 4.50 | +0.09 | +2.17% | 1 | 16 | 43.53% |
| SQ240726P00066000 | 2024-06-20 11:45AM EDT | 66.00 | 5.22 | 3.60 | 4.80 | 0.00 | - | 4 | 19 | 38.87% |
| SQ240726P00067000 | 2024-06-21 9:55AM EDT | 67.00 | 5.27 | 5.15 | 5.90 | -0.85 | -13.89% | 4 | 14 | 44.61% |
| SQ240726P00069000 | 2024-06-21 3:43PM EDT | 69.00 | 6.95 | 5.25 | 7.90 | -0.01 | -0.14% | 1 | 1 | 52.59% |
| SQ240726P00070000 | 2024-06-21 9:54AM EDT | 70.00 | 8.44 | 7.50 | 8.65 | +0.39 | +4.84% | 2 | 11 | 52.49% |
| SQ240726P00071000 | 2024-06-07 1:08PM EDT | 71.00 | 6.86 | 8.05 | 9.35 | 0.00 | - | 10 | 10 | 51.12% |
| SQ240726P00072000 | 2024-06-13 2:56PM EDT | 72.00 | 9.65 | 8.95 | 9.85 | 0.00 | - | 13 | 13 | 45.31% |
| SQ240726P00075000 | 2024-06-20 10:11AM EDT | 75.00 | 13.20 | 11.35 | 12.90 | 0.00 | - | 1 | 3 | 54.69% |
| SQ240726P00076000 | 2024-06-14 3:31PM EDT | 76.00 | 14.37 | 11.90 | 13.95 | 0.00 | - | - | 2 | 58.40% |
| SQ240726P00080000 | 2024-06-14 12:27PM EDT | 80.00 | 18.01 | 15.50 | 17.30 | 0.00 | - | 28 | 12 | 50.00% |
© 2024 Yahoo. All rights reserved.