Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,306.37 +13.68 (+0.42%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,170.98 +407.95 (+2.30%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,527.35 -2,475.38 (-4.13%) CMC Crypto 200
1,260.89 -78.17 (-5.84%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920C00035000 | 2024-01-16 12:38PM EDT | 35.00 | 32.55 | 36.05 | 36.70 | 0.00 | - | - | 6 | 130.30% |
| SQ240920C00037500 | 2024-02-20 11:30AM EDT | 37.50 | 30.00 | 46.80 | 48.95 | 0.00 | - | 5 | 11 | 276.17% |
| SQ240920C00040000 | 2024-04-26 11:26AM EDT | 40.00 | 35.80 | 26.95 | 30.30 | 0.00 | - | 1 | 23 | 77.10% |
| SQ240920C00042500 | 2024-05-01 9:45AM EDT | 42.50 | 27.27 | 24.80 | 27.75 | -2.33 | -7.87% | 6 | 16 | 72.02% |
| SQ240920C00045000 | 2024-05-01 10:14AM EDT | 45.00 | 23.57 | 22.80 | 25.80 | -7.83 | -24.94% | 9 | 37 | 71.29% |
| SQ240920C00047500 | 2024-05-01 10:08AM EDT | 47.50 | 21.88 | 22.00 | 22.50 | -5.77 | -20.87% | 6 | 76 | 69.01% |
| SQ240920C00050000 | 2024-05-01 10:06AM EDT | 50.00 | 19.75 | 20.00 | 20.55 | -6.20 | -23.89% | 2 | 69 | 66.94% |
| SQ240920C00055000 | 2024-04-25 10:01AM EDT | 55.00 | 16.40 | 16.40 | 16.85 | -3.90 | -19.21% | 2 | 286 | 63.68% |
| SQ240920C00057500 | 2024-04-25 12:55PM EDT | 57.50 | 15.32 | 14.70 | 15.15 | -4.38 | -22.23% | 15 | 171 | 62.13% |
| SQ240920C00060000 | 2024-05-01 3:39PM EDT | 60.00 | 13.30 | 13.15 | 13.50 | -4.74 | -26.27% | 441 | 636 | 60.72% |
| SQ240920C00062500 | 2024-05-01 10:03AM EDT | 62.50 | 12.11 | 11.30 | 12.05 | -4.42 | -26.74% | 14 | 171 | 58.41% |
| SQ240920C00065000 | 2024-05-01 3:14PM EDT | 65.00 | 11.29 | 10.50 | 10.80 | -4.81 | -29.88% | 165 | 1,215 | 59.49% |
| SQ240920C00067500 | 2024-05-01 3:32PM EDT | 67.50 | 9.65 | 9.25 | 9.40 | -4.95 | -33.90% | 145 | 812 | 58.06% |
| SQ240920C00070000 | 2024-05-01 3:29PM EDT | 70.00 | 8.17 | 8.15 | 8.30 | -3.91 | -32.37% | 97 | 1,261 | 57.42% |
| SQ240920C00072500 | 2024-05-01 2:52PM EDT | 72.50 | 7.19 | 7.20 | 7.30 | -3.57 | -33.18% | 135 | 597 | 56.98% |
| SQ240920C00075000 | 2024-05-01 3:29PM EDT | 75.00 | 6.50 | 6.30 | 6.45 | -3.14 | -32.57% | 347 | 1,589 | 56.59% |
| SQ240920C00077500 | 2024-05-01 1:29PM EDT | 77.50 | 5.40 | 5.50 | 5.65 | -3.20 | -37.21% | 26 | 362 | 56.15% |
| SQ240920C00080000 | 2024-05-01 3:57PM EDT | 80.00 | 4.90 | 4.80 | 4.95 | -2.76 | -36.03% | 191 | 1,688 | 55.84% |
| SQ240920C00082500 | 2024-05-01 12:57PM EDT | 82.50 | 4.25 | 4.20 | 4.35 | -2.55 | -37.50% | 18 | 1,702 | 55.69% |
| SQ240920C00085000 | 2024-05-01 3:24PM EDT | 85.00 | 3.90 | 3.65 | 3.80 | -2.03 | -34.23% | 77 | 1,119 | 55.44% |
| SQ240920C00087500 | 2024-05-01 2:25PM EDT | 87.50 | 3.10 | 3.20 | 3.30 | -2.30 | -42.59% | 42 | 1,225 | 55.29% |
| SQ240920C00090000 | 2024-05-01 2:31PM EDT | 90.00 | 2.90 | 2.78 | 2.88 | -1.80 | -38.30% | 387 | 1,249 | 55.14% |
| SQ240920C00092500 | 2024-05-01 3:17PM EDT | 92.50 | 2.61 | 2.42 | 2.51 | -1.43 | -35.40% | 179 | 203 | 55.03% |
| SQ240920C00095000 | 2024-05-01 2:05PM EDT | 95.00 | 2.20 | 2.11 | 2.18 | -1.44 | -39.56% | 194 | 2,712 | 54.93% |
| SQ240920C00100000 | 2024-05-01 3:45PM EDT | 100.00 | 1.65 | 1.61 | 1.67 | -1.23 | -42.71% | 74 | 1,527 | 54.98% |
| SQ240920C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 1.25 | 1.23 | 1.28 | -0.95 | -43.18% | 358 | 2,102 | 55.05% |
| SQ240920C00110000 | 2024-05-01 3:46PM EDT | 110.00 | 0.99 | 0.94 | 0.99 | -0.76 | -43.43% | 185 | 1,150 | 55.20% |
| SQ240920C00115000 | 2024-05-01 2:38PM EDT | 115.00 | 0.79 | 0.72 | 0.76 | -0.71 | -47.33% | 39 | 454 | 55.30% |
| SQ240920C00120000 | 2024-05-01 3:09PM EDT | 120.00 | 0.61 | 0.56 | 0.59 | -0.41 | -40.20% | 74 | 1,115 | 55.52% |
| SQ240920C00125000 | 2024-05-01 3:41PM EDT | 125.00 | 0.46 | 0.43 | 0.46 | -0.45 | -49.45% | 108 | 278 | 55.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240920P00032500 | 2024-05-01 11:21AM EDT | 32.50 | 0.30 | 0.25 | 0.38 | +0.13 | +76.47% | 32 | 157 | 66.41% |
| SQ240920P00035000 | 2024-05-01 3:50PM EDT | 35.00 | 0.42 | 0.38 | 0.50 | +0.15 | +55.56% | 74 | 206 | 64.60% |
| SQ240920P00037500 | 2024-05-01 3:17PM EDT | 37.50 | 0.56 | 0.55 | 0.72 | +0.17 | +43.59% | 29 | 120 | 63.67% |
| SQ240920P00040000 | 2024-05-01 3:17PM EDT | 40.00 | 0.77 | 0.80 | 0.84 | +0.22 | +40.00% | 613 | 271 | 61.47% |
| SQ240920P00042500 | 2024-05-01 1:19PM EDT | 42.50 | 1.24 | 1.06 | 1.11 | +0.44 | +55.00% | 45 | 971 | 60.03% |
| SQ240920P00045000 | 2024-05-01 1:32PM EDT | 45.00 | 1.53 | 1.38 | 1.44 | +0.66 | +75.86% | 343 | 334 | 58.62% |
| SQ240920P00047500 | 2024-05-01 2:20PM EDT | 47.50 | 1.75 | 1.78 | 1.85 | +0.63 | +56.25% | 21 | 3,277 | 57.40% |
| SQ240920P00050000 | 2024-05-01 12:21PM EDT | 50.00 | 2.42 | 2.26 | 2.42 | +0.73 | +43.20% | 54 | 660 | 56.64% |
| SQ240920P00055000 | 2024-05-01 3:19PM EDT | 55.00 | 3.30 | 3.50 | 3.60 | +1.04 | +46.02% | 57 | 3,595 | 54.10% |
| SQ240920P00057500 | 2024-05-01 12:58PM EDT | 57.50 | 4.60 | 4.30 | 4.50 | +1.50 | +48.39% | 24 | 946 | 53.64% |
| SQ240920P00060000 | 2024-05-01 3:09PM EDT | 60.00 | 4.90 | 5.15 | 5.40 | +1.00 | +25.64% | 67 | 3,770 | 52.55% |
| SQ240920P00062500 | 2024-05-01 3:56PM EDT | 62.50 | 6.26 | 6.20 | 6.30 | +1.63 | +35.21% | 3 | 728 | 51.44% |
| SQ240920P00065000 | 2024-05-01 3:00PM EDT | 65.00 | 6.95 | 7.35 | 7.45 | +2.10 | +43.30% | 170 | 2,641 | 50.75% |
| SQ240920P00067500 | 2024-05-01 2:34PM EDT | 67.50 | 8.70 | 8.60 | 8.75 | +3.02 | +53.17% | 55 | 1,232 | 50.11% |
| SQ240920P00070000 | 2024-05-01 2:40PM EDT | 70.00 | 9.35 | 10.00 | 10.10 | +1.65 | +21.43% | 93 | 2,682 | 49.71% |
| SQ240920P00072500 | 2024-05-01 1:51PM EDT | 72.50 | 11.80 | 11.50 | 11.65 | +3.00 | +34.09% | 10 | 1,810 | 49.39% |
| SQ240920P00075000 | 2024-05-01 11:35AM EDT | 75.00 | 13.60 | 13.00 | 13.30 | +3.40 | +33.33% | 15 | 1,503 | 49.06% |
| SQ240920P00077500 | 2024-05-01 1:51PM EDT | 77.50 | 15.21 | 14.65 | 15.05 | +3.71 | +32.26% | 7 | 884 | 48.74% |
| SQ240920P00080000 | 2024-04-30 3:15PM EDT | 80.00 | 13.10 | 16.55 | 16.85 | 0.00 | - | 16 | 575 | 48.16% |
| SQ240920P00082500 | 2024-04-26 1:47PM EDT | 82.50 | 13.70 | 17.60 | 19.55 | 0.00 | - | 41 | 413 | 53.15% |
| SQ240920P00085000 | 2024-05-01 12:11PM EDT | 85.00 | 20.50 | 20.35 | 21.50 | +5.25 | +34.43% | 7 | 616 | 52.78% |
| SQ240920P00087500 | 2024-05-01 10:40AM EDT | 87.50 | 22.90 | 22.35 | 22.85 | +4.81 | +26.59% | 1 | 117 | 47.27% |
| SQ240920P00090000 | 2024-04-26 3:33PM EDT | 90.00 | 19.00 | 24.45 | 26.00 | 0.00 | - | 138 | 343 | 55.25% |
| SQ240920P00092500 | 2024-04-25 1:04PM EDT | 92.50 | 22.25 | 25.85 | 28.10 | 0.00 | - | 92 | 98 | 54.86% |
| SQ240920P00095000 | 2024-05-01 1:19PM EDT | 95.00 | 30.30 | 28.90 | 30.50 | +7.90 | +35.27% | 1 | 476 | 56.64% |
| SQ240920P00100000 | 2024-05-01 3:22PM EDT | 100.00 | 33.80 | 33.45 | 35.10 | +6.90 | +25.65% | 89 | 259 | 57.90% |
| SQ240920P00105000 | 2024-04-29 3:17PM EDT | 105.00 | 31.50 | 36.85 | 39.85 | 0.00 | - | 1 | 96 | 59.79% |
| SQ240920P00110000 | 2024-02-22 3:03PM EDT | 110.00 | 42.85 | 30.20 | 31.35 | 0.00 | - | 12 | 52 | 0.00% |
| SQ240920P00115000 | 2024-05-01 11:53AM EDT | 115.00 | 48.40 | 46.00 | 50.50 | +10.85 | +28.89% | 1 | 4 | 74.00% |
| SQ240920P00120000 | 2024-03-07 10:55AM EDT | 120.00 | 44.20 | 43.00 | 43.75 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.