Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,132.62 -103.36 (-0.16%) CMC Crypto 200
1,322.08 -38.25 (-2.81%)
Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816C00040000 | 2024-06-21 1:26PM EDT | 40.00 | 22.83 | 21.30 | 23.90 | +1.22 | +5.65% | 1 | 2 | 94.04% |
| SQ240816C00042500 | 2024-06-05 10:15AM EDT | 42.50 | 21.75 | 18.90 | 21.80 | 0.00 | - | 1 | 5 | 93.75% |
| SQ240816C00045000 | 2024-05-28 9:41AM EDT | 45.00 | 20.66 | 16.50 | 19.45 | 0.00 | - | 4 | 0 | 86.62% |
| SQ240816C00047500 | 2024-06-20 1:50PM EDT | 47.50 | 15.90 | 16.25 | 16.80 | 0.00 | - | 2 | 3 | 68.12% |
| SQ240816C00050000 | 2024-06-21 3:56PM EDT | 50.00 | 14.04 | 14.05 | 14.45 | -0.46 | -3.17% | 3 | 60 | 63.23% |
| SQ240816C00052500 | 2024-06-20 10:19AM EDT | 52.50 | 11.58 | 11.95 | 12.15 | +11.58 | - | - | 1 | 58.79% |
| SQ240816C00055000 | 2024-06-21 3:57PM EDT | 55.00 | 9.97 | 9.95 | 10.25 | -0.48 | -4.59% | 26 | 365 | 56.74% |
| SQ240816C00057500 | 2024-06-21 2:09PM EDT | 57.50 | 7.80 | 8.20 | 8.55 | -0.45 | -5.45% | 111 | 151 | 55.76% |
| SQ240816C00060000 | 2024-06-21 2:41PM EDT | 60.00 | 6.35 | 6.65 | 6.80 | -0.65 | -9.29% | 49 | 291 | 53.69% |
| SQ240816C00062500 | 2024-06-21 3:47PM EDT | 62.50 | 5.32 | 5.25 | 5.40 | -0.08 | -1.48% | 22 | 554 | 52.44% |
| SQ240816C00065000 | 2024-06-21 3:59PM EDT | 65.00 | 4.20 | 4.15 | 4.25 | -0.01 | -0.24% | 375 | 1,494 | 52.08% |
| SQ240816C00067500 | 2024-06-21 3:58PM EDT | 67.50 | 3.20 | 3.15 | 3.30 | -0.20 | -5.88% | 177 | 1,128 | 51.36% |
| SQ240816C00070000 | 2024-06-21 3:36PM EDT | 70.00 | 2.45 | 2.41 | 2.57 | -0.05 | -2.00% | 112 | 1,664 | 51.38% |
| SQ240816C00072500 | 2024-06-21 1:36PM EDT | 72.50 | 1.70 | 1.83 | 1.92 | -0.28 | -14.14% | 136 | 712 | 51.07% |
| SQ240816C00075000 | 2024-06-21 3:37PM EDT | 75.00 | 1.45 | 1.37 | 1.46 | -0.05 | -3.33% | 166 | 1,421 | 51.12% |
| SQ240816C00077500 | 2024-06-21 3:01PM EDT | 77.50 | 1.00 | 1.03 | 1.10 | -0.05 | -4.76% | 77 | 259 | 51.32% |
| SQ240816C00080000 | 2024-06-21 3:24PM EDT | 80.00 | 0.81 | 0.78 | 0.84 | -0.04 | -4.71% | 72 | 7,947 | 51.71% |
| SQ240816C00085000 | 2024-06-21 3:50PM EDT | 85.00 | 0.45 | 0.45 | 0.49 | -0.06 | -11.76% | 106 | 2,217 | 52.64% |
| SQ240816C00090000 | 2024-06-21 1:00PM EDT | 90.00 | 0.26 | 0.27 | 0.30 | -0.04 | -13.33% | 3 | 4,321 | 54.00% |
| SQ240816C00095000 | 2024-06-21 12:43PM EDT | 95.00 | 0.18 | 0.09 | 0.38 | 0.00 | - | 1 | 134 | 58.15% |
| SQ240816C00100000 | 2024-06-21 12:12PM EDT | 100.00 | 0.11 | 0.05 | 0.17 | +0.03 | +37.50% | 3 | 290 | 56.54% |
| SQ240816C00105000 | 2024-06-18 2:06PM EDT | 105.00 | 0.06 | 0.03 | 0.18 | 0.00 | - | 2 | 82 | 60.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240816P00032500 | 2024-06-17 3:45PM EDT | 32.50 | 0.09 | 0.02 | 0.26 | 0.00 | - | 3 | 31 | 86.72% |
| SQ240816P00035000 | 2024-06-17 2:46PM EDT | 35.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 1 | 70.12% |
| SQ240816P00037500 | 2024-06-21 12:36PM EDT | 37.50 | 0.12 | 0.05 | 0.36 | 0.00 | - | 2 | 13 | 74.61% |
| SQ240816P00040000 | 2024-06-21 12:36PM EDT | 40.00 | 0.16 | 0.07 | 0.19 | 0.00 | - | 4 | 23 | 61.33% |
| SQ240816P00042500 | 2024-06-21 12:36PM EDT | 42.50 | 0.20 | 0.11 | 0.29 | -0.08 | -28.57% | 2 | 58 | 58.59% |
| SQ240816P00045000 | 2024-06-20 2:26PM EDT | 45.00 | 0.34 | 0.31 | 0.35 | 0.00 | - | 1 | 141 | 57.03% |
| SQ240816P00047500 | 2024-06-21 12:02PM EDT | 47.50 | 0.54 | 0.47 | 0.51 | 0.00 | - | 8 | 126 | 54.49% |
| SQ240816P00050000 | 2024-06-21 2:53PM EDT | 50.00 | 0.80 | 0.71 | 0.77 | +0.02 | +2.56% | 53 | 7,651 | 52.64% |
| SQ240816P00052500 | 2024-06-21 2:05PM EDT | 52.50 | 1.23 | 1.07 | 1.14 | +1.23 | - | 111 | 5 | 51.07% |
| SQ240816P00055000 | 2024-06-21 3:44PM EDT | 55.00 | 1.64 | 1.58 | 1.67 | -0.17 | -9.39% | 38 | 1,908 | 50.49% |
| SQ240816P00057500 | 2024-06-21 3:56PM EDT | 57.50 | 2.35 | 2.13 | 2.38 | -0.07 | -2.89% | 434 | 287 | 49.51% |
| SQ240816P00060000 | 2024-06-21 3:57PM EDT | 60.00 | 3.28 | 3.20 | 3.30 | +0.02 | +0.61% | 161 | 1,005 | 48.76% |
| SQ240816P00062500 | 2024-06-21 3:40PM EDT | 62.50 | 4.40 | 4.30 | 4.45 | -0.45 | -9.28% | 94 | 8,049 | 48.27% |
| SQ240816P00065000 | 2024-06-21 2:48PM EDT | 65.00 | 6.10 | 5.65 | 5.80 | +0.22 | +3.74% | 107 | 2,367 | 47.67% |
| SQ240816P00067500 | 2024-06-21 11:47AM EDT | 67.50 | 7.71 | 7.20 | 7.35 | -0.06 | -0.77% | 23 | 558 | 47.06% |
| SQ240816P00070000 | 2024-06-21 12:56PM EDT | 70.00 | 9.53 | 7.25 | 9.10 | +0.43 | +4.73% | 2 | 1,011 | 46.61% |
| SQ240816P00072500 | 2024-06-17 3:44PM EDT | 72.50 | 11.35 | 10.80 | 11.00 | 0.00 | - | 17 | 384 | 45.95% |
| SQ240816P00075000 | 2024-06-21 12:11PM EDT | 75.00 | 13.55 | 12.70 | 13.05 | +0.05 | +0.37% | 8 | 217 | 45.39% |
| SQ240816P00077500 | 2024-06-14 3:41PM EDT | 77.50 | 15.80 | 14.55 | 15.35 | 0.00 | - | 1 | 108 | 47.22% |
| SQ240816P00080000 | 2024-06-14 9:32AM EDT | 80.00 | 17.60 | 16.80 | 17.50 | 0.00 | - | 5 | 274 | 44.68% |
| SQ240816P00085000 | 2024-06-18 2:42PM EDT | 85.00 | 22.90 | 20.95 | 22.90 | 0.00 | - | 25 | 79 | 61.57% |
| SQ240816P00090000 | 2024-06-04 10:18AM EDT | 90.00 | 24.90 | 25.50 | 29.25 | 0.00 | - | 9 | 0 | 56.15% |
© 2024 Yahoo. All rights reserved.