Singapore markets open in 4 hours 43 minutes
Straits Times Index
3,220.98 +47.05 (+1.48%) S&P 500
3,936.97 -65.90 (-1.65%) Dow
32,030.11 -530.49 (-1.63%) Nasdaq
11,669.96 -190.15 (-1.60%) Bitcoin USD
26,967.69 -1,135.28 (-4.04%) CMC Crypto 200
588.20 -27.74 (-4.50%)
Block, Inc. (SQ)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230324C00040000 | 2023-03-08 10:46AM EDT | 40.00 | 36.50 | 32.10 | 34.80 | 0.00 | - | - | 1 | 466.02% |
| SQ230324C00045000 | 2023-03-20 3:51PM EDT | 45.00 | 29.58 | 27.40 | 30.10 | 0.00 | - | 16 | 8 | 423.24% |
| SQ230324C00047500 | 2023-03-21 1:19PM EDT | 47.50 | 30.36 | 24.85 | 27.30 | 0.00 | - | 1 | 2 | 366.99% |
| SQ230324C00048000 | 2023-03-20 3:46PM EDT | 48.00 | 26.34 | 24.75 | 26.95 | 0.00 | - | 2 | 0 | 387.50% |
| SQ230324C00049000 | 2023-03-13 3:04PM EDT | 49.00 | 21.35 | 23.35 | 25.85 | 0.00 | - | - | 0 | 348.24% |
| SQ230324C00049500 | 2023-03-15 10:58AM EDT | 49.50 | 23.29 | 22.75 | 25.35 | 0.00 | - | - | 3 | 336.13% |
| SQ230324C00053000 | 2023-03-15 12:04PM EDT | 53.00 | 20.35 | 19.55 | 21.85 | 0.00 | - | - | 1 | 302.54% |
| SQ230324C00056000 | 2023-03-13 3:04PM EDT | 56.00 | 14.60 | 16.40 | 19.20 | 0.00 | - | - | 0 | 270.31% |
| SQ230324C00058000 | 2023-03-20 11:17AM EDT | 58.00 | 17.20 | 14.40 | 16.95 | 0.00 | - | 1 | 3 | 234.77% |
| SQ230324C00060000 | 2023-03-22 3:11PM EDT | 60.00 | 14.20 | 12.05 | 15.05 | -0.53 | -3.60% | 2 | 23 | 200.39% |
| SQ230324C00061000 | 2023-03-20 10:50AM EDT | 61.00 | 14.60 | 12.00 | 14.20 | 0.00 | - | 2 | 20 | 223.73% |
| SQ230324C00062000 | 2023-03-22 1:03PM EDT | 62.00 | 12.55 | 10.65 | 13.15 | -0.15 | -1.18% | 1 | 23 | 198.34% |
| SQ230324C00063000 | 2023-03-22 9:54AM EDT | 63.00 | 12.30 | 9.85 | 12.20 | -2.49 | -16.84% | 2 | 427 | 192.48% |
| SQ230324C00064000 | 2023-03-20 9:45AM EDT | 64.00 | 10.40 | 9.20 | 11.50 | 0.00 | - | 8 | 0 | 196.58% |
| SQ230324C00065000 | 2023-03-22 3:52PM EDT | 65.00 | 9.10 | 8.25 | 9.60 | -0.85 | -8.54% | 8 | 139 | 160.45% |
| SQ230324C00066000 | 2023-03-21 12:51PM EDT | 66.00 | 11.80 | 7.30 | 9.85 | 0.00 | - | 3 | 0 | 179.30% |
| SQ230324C00067000 | 2023-03-21 11:36AM EDT | 67.00 | 11.18 | 6.50 | 6.80 | 0.00 | - | 6 | 109 | 119.73% |
| SQ230324C00068000 | 2023-03-22 12:01PM EDT | 68.00 | 7.14 | 5.75 | 6.00 | -2.89 | -28.81% | 31 | 190 | 117.77% |
| SQ230324C00069000 | 2023-03-22 1:58PM EDT | 69.00 | 6.25 | 5.05 | 5.20 | -2.90 | -31.69% | 4 | 194 | 115.14% |
| SQ230324C00070000 | 2023-03-22 3:56PM EDT | 70.00 | 4.62 | 4.45 | 4.65 | -3.64 | -44.07% | 176 | 1,205 | 118.07% |
| SQ230324C00071000 | 2023-03-22 3:57PM EDT | 71.00 | 3.80 | 3.60 | 3.80 | -3.45 | -47.59% | 121 | 307 | 107.72% |
| SQ230324C00072000 | 2023-03-22 3:58PM EDT | 72.00 | 3.10 | 2.94 | 3.15 | -3.34 | -51.86% | 616 | 1,168 | 103.52% |
| SQ230324C00073000 | 2023-03-22 3:59PM EDT | 73.00 | 2.50 | 2.50 | 2.58 | -3.19 | -56.06% | 576 | 1,232 | 102.98% |
| SQ230324C00074000 | 2023-03-22 3:59PM EDT | 74.00 | 2.00 | 1.95 | 2.04 | -3.00 | -60.00% | 1,586 | 1,742 | 98.63% |
| SQ230324C00075000 | 2023-03-22 3:59PM EDT | 75.00 | 1.55 | 1.50 | 1.62 | -2.60 | -62.65% | 3,778 | 0 | 96.09% |
| SQ230324C00076000 | 2023-03-22 3:55PM EDT | 76.00 | 1.23 | 1.13 | 1.22 | -2.27 | -64.86% | 982 | 1,649 | 93.07% |
| SQ230324C00077000 | 2023-03-22 3:58PM EDT | 77.00 | 0.85 | 0.85 | 0.95 | -1.94 | -69.53% | 1,081 | 1,987 | 92.19% |
| SQ230324C00078000 | 2023-03-22 3:59PM EDT | 78.00 | 0.63 | 0.62 | 0.70 | -1.64 | -72.25% | 1,332 | 1,688 | 90.53% |
| SQ230324C00079000 | 2023-03-22 3:56PM EDT | 79.00 | 0.49 | 0.41 | 0.52 | -1.26 | -72.00% | 720 | 0 | 88.48% |
| SQ230324C00080000 | 2023-03-22 3:58PM EDT | 80.00 | 0.34 | 0.30 | 0.39 | -1.05 | -75.54% | 3,775 | 0 | 88.67% |
| SQ230324C00081000 | 2023-03-22 3:58PM EDT | 81.00 | 0.24 | 0.21 | 0.28 | -0.81 | -77.14% | 366 | 2,448 | 88.28% |
| SQ230324C00082000 | 2023-03-22 3:58PM EDT | 82.00 | 0.17 | 0.17 | 0.18 | -0.59 | -77.63% | 679 | 2,983 | 88.28% |
| SQ230324C00083000 | 2023-03-22 3:57PM EDT | 83.00 | 0.14 | 0.13 | 0.16 | -0.41 | -74.55% | 480 | 1,528 | 91.21% |
| SQ230324C00084000 | 2023-03-22 3:56PM EDT | 84.00 | 0.10 | 0.07 | 0.11 | -0.28 | -73.68% | 171 | 2,505 | 89.06% |
| SQ230324C00085000 | 2023-03-22 3:58PM EDT | 85.00 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 710 | 1,040 | 91.80% |
| SQ230324C00086000 | 2023-03-22 3:58PM EDT | 86.00 | 0.06 | 0.03 | 0.06 | -0.14 | -70.00% | 113 | 290 | 89.84% |
| SQ230324C00087000 | 2023-03-22 3:58PM EDT | 87.00 | 0.05 | 0.02 | 0.07 | -0.06 | -54.55% | 404 | 353 | 94.92% |
| SQ230324C00088000 | 2023-03-22 3:57PM EDT | 88.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 357 | 606 | 94.53% |
| SQ230324C00089000 | 2023-03-22 3:58PM EDT | 89.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 149 | 194 | 99.22% |
| SQ230324C00090000 | 2023-03-22 3:31PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 180 | 0 | 101.56% |
| SQ230324C00091000 | 2023-03-22 2:52PM EDT | 91.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 65 | 0 | 160.94% |
| SQ230324C00092000 | 2023-03-22 2:25PM EDT | 92.00 | 0.02 | 0.00 | 0.18 | +0.01 | +100.00% | 15 | 143 | 132.03% |
| SQ230324C00093000 | 2023-03-22 12:14PM EDT | 93.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 4 | 64 | 132.03% |
| SQ230324C00094000 | 2023-03-20 11:50AM EDT | 94.00 | 0.01 | 0.00 | 0.98 | 0.00 | - | 43 | 128 | 196.88% |
| SQ230324C00095000 | 2023-03-22 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 501 | 433 | 123.44% |
| SQ230324C00096000 | 2023-03-21 1:57PM EDT | 96.00 | 0.01 | 0.00 | 0.84 | 0.00 | - | 4 | 38 | 201.56% |
| SQ230324C00097000 | 2023-03-22 3:57PM EDT | 97.00 | 0.03 | 0.00 | 2.12 | -0.30 | -90.91% | 6 | 13 | 260.94% |
| SQ230324C00098000 | 2023-03-13 3:43PM EDT | 98.00 | 0.04 | 0.00 | 2.03 | 0.00 | - | 9 | 0 | 263.97% |
| SQ230324C00099000 | 2023-03-15 12:44PM EDT | 99.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 10 | 0 | 164.06% |
| SQ230324C00100000 | 2023-03-21 1:45PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 358 | 143.75% |
| SQ230324C00101000 | 2023-03-22 3:57PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 219 | 125.00% |
| SQ230324C00105000 | 2023-03-15 10:30AM EDT | 105.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 20 | 0 | 214.45% |
| SQ230324C00110000 | 2023-03-21 12:54PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 317 | 195.31% |
| SQ230324C00115000 | 2023-03-22 3:56PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 209 | 196.88% |
| SQ230324C00120000 | 2023-03-21 3:37PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 0 | 181.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ230324P00040000 | 2023-03-17 1:02PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 77 | 92 | 246.88% |
| SQ230324P00045000 | 2023-03-20 9:49AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 181.25% |
| SQ230324P00048000 | 2023-03-17 11:20AM EDT | 48.00 | 0.02 | 0.00 | 2.08 | 0.00 | - | 3 | 7 | 371.68% |
| SQ230324P00048500 | 2023-03-20 9:55AM EDT | 48.50 | 0.01 | 0.00 | 2.06 | 0.00 | - | 5 | 5 | 363.48% |
| SQ230324P00049000 | 2023-03-13 1:07PM EDT | 49.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 1 | 359.77% |
| SQ230324P00049500 | 2023-03-22 1:11PM EDT | 49.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 171.88% |
| SQ230324P00050000 | 2023-03-22 3:46PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 569 | 162.50% |
| SQ230324P00051000 | 2023-03-22 1:12PM EDT | 51.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 158 | 0 | 326.17% |
| SQ230324P00052000 | 2023-03-22 10:17AM EDT | 52.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 32 | 34 | 151.56% |
| SQ230324P00053000 | 2023-03-22 2:35PM EDT | 53.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 68 | 56 | 150.00% |
| SQ230324P00054000 | 2023-03-22 3:46PM EDT | 54.00 | 0.04 | 0.02 | 0.17 | +0.02 | +100.00% | 22 | 137 | 168.75% |
| SQ230324P00055000 | 2023-03-22 3:57PM EDT | 55.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 524 | 650 | 159.38% |
| SQ230324P00056000 | 2023-03-22 3:46PM EDT | 56.00 | 0.07 | 0.05 | 0.08 | +0.04 | +133.33% | 241 | 209 | 141.80% |
| SQ230324P00057000 | 2023-03-22 3:58PM EDT | 57.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 67 | 321 | 136.72% |
| SQ230324P00058000 | 2023-03-22 3:58PM EDT | 58.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 531 | 404 | 136.72% |
| SQ230324P00059000 | 2023-03-22 3:59PM EDT | 59.00 | 0.15 | 0.12 | 0.19 | +0.07 | +87.50% | 328 | 0 | 136.72% |
| SQ230324P00060000 | 2023-03-22 3:57PM EDT | 60.00 | 0.20 | 0.16 | 0.22 | +0.08 | +66.67% | 654 | 0 | 132.81% |
| SQ230324P00061000 | 2023-03-22 3:54PM EDT | 61.00 | 0.21 | 0.21 | 0.28 | +0.13 | +162.50% | 448 | 264 | 130.86% |
| SQ230324P00062000 | 2023-03-22 3:59PM EDT | 62.00 | 0.30 | 0.27 | 0.37 | +0.16 | +114.29% | 294 | 0 | 129.30% |
| SQ230324P00063000 | 2023-03-22 3:51PM EDT | 63.00 | 0.31 | 0.35 | 0.46 | +0.12 | +63.16% | 439 | 1,054 | 127.15% |
| SQ230324P00064000 | 2023-03-22 3:54PM EDT | 64.00 | 0.45 | 0.44 | 0.58 | +0.33 | +275.00% | 249 | 1,204 | 125.00% |
| SQ230324P00065000 | 2023-03-22 3:59PM EDT | 65.00 | 0.63 | 0.59 | 0.66 | +0.35 | +125.00% | 1,144 | 1,462 | 121.97% |
| SQ230324P00066000 | 2023-03-22 3:58PM EDT | 66.00 | 0.78 | 0.74 | 0.85 | +0.50 | +178.57% | 696 | 905 | 120.90% |
| SQ230324P00067000 | 2023-03-22 3:57PM EDT | 67.00 | 0.90 | 0.92 | 0.99 | +0.53 | +143.24% | 643 | 0 | 117.38% |
| SQ230324P00068000 | 2023-03-22 3:58PM EDT | 68.00 | 1.20 | 1.14 | 1.30 | +0.76 | +172.73% | 536 | 1,293 | 117.48% |
| SQ230324P00069000 | 2023-03-22 3:54PM EDT | 69.00 | 1.30 | 1.45 | 1.50 | +0.75 | +136.36% | 1,092 | 1,470 | 115.14% |
| SQ230324P00070000 | 2023-03-22 3:59PM EDT | 70.00 | 1.67 | 1.67 | 1.78 | +1.03 | +160.94% | 2,130 | 3,039 | 110.79% |
| SQ230324P00071000 | 2023-03-22 3:58PM EDT | 71.00 | 2.05 | 1.92 | 2.05 | +1.23 | +150.00% | 1,917 | 1,216 | 105.18% |
| SQ230324P00072000 | 2023-03-22 3:59PM EDT | 72.00 | 2.45 | 2.33 | 2.45 | +1.52 | +163.44% | 3,085 | 3,636 | 103.32% |
| SQ230324P00073000 | 2023-03-22 3:59PM EDT | 73.00 | 2.87 | 2.79 | 2.96 | +1.69 | +143.22% | 2,636 | 0 | 102.44% |
| SQ230324P00074000 | 2023-03-22 3:56PM EDT | 74.00 | 3.07 | 3.15 | 3.40 | +1.67 | +119.29% | 1,558 | 0 | 95.90% |
| SQ230324P00075000 | 2023-03-22 3:58PM EDT | 75.00 | 3.85 | 3.60 | 3.80 | +2.17 | +129.17% | 1,095 | 1,652 | 87.70% |
| SQ230324P00076000 | 2023-03-22 3:58PM EDT | 76.00 | 4.40 | 4.35 | 4.50 | +2.36 | +115.69% | 1,170 | 3,259 | 88.77% |
| SQ230324P00077000 | 2023-03-22 3:53PM EDT | 77.00 | 4.88 | 5.00 | 5.25 | +2.48 | +103.33% | 271 | 1,855 | 86.23% |
| SQ230324P00078000 | 2023-03-22 3:57PM EDT | 78.00 | 5.80 | 5.85 | 6.15 | +2.89 | +99.31% | 195 | 683 | 90.04% |
| SQ230324P00079000 | 2023-03-22 3:56PM EDT | 79.00 | 6.50 | 6.30 | 6.85 | +3.15 | +94.03% | 80 | 264 | 71.29% |
| SQ230324P00080000 | 2023-03-22 3:55PM EDT | 80.00 | 7.47 | 7.10 | 7.70 | +3.62 | +94.03% | 18 | 263 | 57.42% |
| SQ230324P00081000 | 2023-03-22 10:14AM EDT | 81.00 | 6.50 | 6.35 | 9.05 | +2.05 | +46.07% | 5 | 164 | 120.31% |
| SQ230324P00082000 | 2023-03-22 2:06PM EDT | 82.00 | 6.90 | 8.95 | 10.00 | +1.85 | +36.63% | 4 | 119 | 82.03% |
| SQ230324P00083000 | 2023-03-22 9:46AM EDT | 83.00 | 7.75 | 8.30 | 10.95 | +1.45 | +23.02% | 1 | 177 | 130.66% |
| SQ230324P00084000 | 2023-03-20 10:28AM EDT | 84.00 | 8.85 | 9.05 | 11.85 | 0.00 | - | 14 | 34 | 131.25% |
| SQ230324P00085000 | 2023-03-22 3:15PM EDT | 85.00 | 10.75 | 10.25 | 12.80 | +3.03 | +39.25% | 10 | 44 | 134.77% |
| SQ230324P00086000 | 2023-03-21 11:03AM EDT | 86.00 | 9.39 | 10.95 | 13.75 | 0.00 | - | 4 | 17 | 137.50% |
| SQ230324P00087000 | 2023-03-15 2:21PM EDT | 87.00 | 13.90 | 12.05 | 14.75 | 0.00 | - | 6 | 48 | 144.34% |
| SQ230324P00088000 | 2023-03-20 10:12AM EDT | 88.00 | 13.25 | 13.15 | 15.50 | 0.00 | - | 1 | 92 | 122.27% |
| SQ230324P00089000 | 2023-03-17 9:45AM EDT | 89.00 | 15.15 | 13.95 | 16.90 | 0.00 | - | 4 | 22 | 170.51% |
| SQ230324P00090000 | 2023-03-22 3:52PM EDT | 90.00 | 17.00 | 15.20 | 17.95 | +4.40 | +34.92% | 2 | 71 | 181.25% |
| SQ230324P00092000 | 2023-03-20 2:31PM EDT | 92.00 | 17.79 | 17.20 | 19.95 | 0.00 | - | 3 | 2 | 194.34% |
| SQ230324P00094000 | 2023-03-13 11:02AM EDT | 94.00 | 24.00 | 19.05 | 21.55 | 0.00 | - | 1 | 1 | 162.89% |
| SQ230324P00095000 | 2023-03-15 3:50PM EDT | 95.00 | 21.55 | 20.15 | 23.25 | 0.00 | - | 1 | 0 | 236.82% |
| SQ230324P00097000 | 2023-03-09 12:55PM EDT | 97.00 | 19.95 | 22.10 | 24.50 | 0.00 | - | - | 0 | 169.53% |
| SQ230324P00098000 | 2023-03-03 12:45PM EDT | 98.00 | 18.60 | 22.95 | 25.80 | 0.00 | - | 1 | 0 | 215.82% |
| SQ230324P00099000 | 2023-03-06 12:10PM EDT | 99.00 | 16.75 | 24.20 | 27.05 | 0.00 | - | - | 0 | 245.12% |
| SQ230324P00100000 | 2023-03-06 11:16AM EDT | 100.00 | 18.35 | 25.05 | 27.75 | 0.00 | - | 1 | 1 | 220.90% |
| SQ230324P00101000 | 2023-03-06 11:16AM EDT | 101.00 | 19.33 | 25.95 | 28.90 | 0.00 | - | 1 | 0 | 242.38% |
| SQ230324P00120000 | 2023-03-01 4:13PM EDT | 120.00 | 43.77 | 45.00 | 47.85 | 0.00 | - | - | 0 | 325.59% |
© 2023 Yahoo. All rights reserved.
