Singapore markets open in 4 hours 43 minutes

Block, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
72.65-4.81 (-6.21%)
At close: 04:02PM EDT
72.65 0.00 (0.00%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ230324C000400002023-03-08 10:46AM EDT40.0036.5032.1034.800.00--1466.02%
SQ230324C000450002023-03-20 3:51PM EDT45.0029.5827.4030.100.00-168423.24%
SQ230324C000475002023-03-21 1:19PM EDT47.5030.3624.8527.300.00-12366.99%
SQ230324C000480002023-03-20 3:46PM EDT48.0026.3424.7526.950.00-20387.50%
SQ230324C000490002023-03-13 3:04PM EDT49.0021.3523.3525.850.00--0348.24%
SQ230324C000495002023-03-15 10:58AM EDT49.5023.2922.7525.350.00--3336.13%
SQ230324C000530002023-03-15 12:04PM EDT53.0020.3519.5521.850.00--1302.54%
SQ230324C000560002023-03-13 3:04PM EDT56.0014.6016.4019.200.00--0270.31%
SQ230324C000580002023-03-20 11:17AM EDT58.0017.2014.4016.950.00-13234.77%
SQ230324C000600002023-03-22 3:11PM EDT60.0014.2012.0515.05-0.53-3.60%223200.39%
SQ230324C000610002023-03-20 10:50AM EDT61.0014.6012.0014.200.00-220223.73%
SQ230324C000620002023-03-22 1:03PM EDT62.0012.5510.6513.15-0.15-1.18%123198.34%
SQ230324C000630002023-03-22 9:54AM EDT63.0012.309.8512.20-2.49-16.84%2427192.48%
SQ230324C000640002023-03-20 9:45AM EDT64.0010.409.2011.500.00-80196.58%
SQ230324C000650002023-03-22 3:52PM EDT65.009.108.259.60-0.85-8.54%8139160.45%
SQ230324C000660002023-03-21 12:51PM EDT66.0011.807.309.850.00-30179.30%
SQ230324C000670002023-03-21 11:36AM EDT67.0011.186.506.800.00-6109119.73%
SQ230324C000680002023-03-22 12:01PM EDT68.007.145.756.00-2.89-28.81%31190117.77%
SQ230324C000690002023-03-22 1:58PM EDT69.006.255.055.20-2.90-31.69%4194115.14%
SQ230324C000700002023-03-22 3:56PM EDT70.004.624.454.65-3.64-44.07%1761,205118.07%
SQ230324C000710002023-03-22 3:57PM EDT71.003.803.603.80-3.45-47.59%121307107.72%
SQ230324C000720002023-03-22 3:58PM EDT72.003.102.943.15-3.34-51.86%6161,168103.52%
SQ230324C000730002023-03-22 3:59PM EDT73.002.502.502.58-3.19-56.06%5761,232102.98%
SQ230324C000740002023-03-22 3:59PM EDT74.002.001.952.04-3.00-60.00%1,5861,74298.63%
SQ230324C000750002023-03-22 3:59PM EDT75.001.551.501.62-2.60-62.65%3,778096.09%
SQ230324C000760002023-03-22 3:55PM EDT76.001.231.131.22-2.27-64.86%9821,64993.07%
SQ230324C000770002023-03-22 3:58PM EDT77.000.850.850.95-1.94-69.53%1,0811,98792.19%
SQ230324C000780002023-03-22 3:59PM EDT78.000.630.620.70-1.64-72.25%1,3321,68890.53%
SQ230324C000790002023-03-22 3:56PM EDT79.000.490.410.52-1.26-72.00%720088.48%
SQ230324C000800002023-03-22 3:58PM EDT80.000.340.300.39-1.05-75.54%3,775088.67%
SQ230324C000810002023-03-22 3:58PM EDT81.000.240.210.28-0.81-77.14%3662,44888.28%
SQ230324C000820002023-03-22 3:58PM EDT82.000.170.170.18-0.59-77.63%6792,98388.28%
SQ230324C000830002023-03-22 3:57PM EDT83.000.140.130.16-0.41-74.55%4801,52891.21%
SQ230324C000840002023-03-22 3:56PM EDT84.000.100.070.11-0.28-73.68%1712,50589.06%
SQ230324C000850002023-03-22 3:58PM EDT85.000.060.050.10-0.19-76.00%7101,04091.80%
SQ230324C000860002023-03-22 3:58PM EDT86.000.060.030.06-0.14-70.00%11329089.84%
SQ230324C000870002023-03-22 3:58PM EDT87.000.050.020.07-0.06-54.55%40435394.92%
SQ230324C000880002023-03-22 3:57PM EDT88.000.030.020.04-0.10-76.92%35760694.53%
SQ230324C000890002023-03-22 3:58PM EDT89.000.040.010.05-0.01-20.00%14919499.22%
SQ230324C000900002023-03-22 3:31PM EDT90.000.020.010.04-0.02-50.00%1800101.56%
SQ230324C000910002023-03-22 2:52PM EDT91.000.020.000.630.00-650160.94%
SQ230324C000920002023-03-22 2:25PM EDT92.000.020.000.18+0.01+100.00%15143132.03%
SQ230324C000930002023-03-22 12:14PM EDT93.000.020.000.140.00-464132.03%
SQ230324C000940002023-03-20 11:50AM EDT94.000.010.000.980.00-43128196.88%
SQ230324C000950002023-03-22 3:58PM EDT95.000.050.000.05+0.04+400.00%501433123.44%
SQ230324C000960002023-03-21 1:57PM EDT96.000.010.000.840.00-438201.56%
SQ230324C000970002023-03-22 3:57PM EDT97.000.030.002.12-0.30-90.91%613260.94%
SQ230324C000980002023-03-13 3:43PM EDT98.000.040.002.030.00-90263.97%
SQ230324C000990002023-03-15 12:44PM EDT99.000.020.000.170.00-100164.06%
SQ230324C001000002023-03-21 1:45PM EDT100.000.010.000.050.00-6358143.75%
SQ230324C001010002023-03-22 3:57PM EDT101.000.010.000.010.00-2219125.00%
SQ230324C001050002023-03-15 10:30AM EDT105.000.010.000.380.00-200214.45%
SQ230324C001100002023-03-21 12:54PM EDT110.000.020.000.100.00-1317195.31%
SQ230324C001150002023-03-22 3:56PM EDT115.000.010.000.050.00-70209196.88%
SQ230324C001200002023-03-21 3:37PM EDT120.000.010.000.010.00-800181.25%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SQ230324P000400002023-03-17 1:02PM EDT40.000.010.000.030.00-7792246.88%
SQ230324P000450002023-03-20 9:49AM EDT45.000.020.000.010.00-151181.25%
SQ230324P000480002023-03-17 11:20AM EDT48.000.020.002.080.00-37371.68%
SQ230324P000485002023-03-20 9:55AM EDT48.500.010.002.060.00-55363.48%
SQ230324P000490002023-03-13 1:07PM EDT49.000.110.002.130.00--1359.77%
SQ230324P000495002023-03-22 1:11PM EDT49.500.010.000.040.00-13171.88%
SQ230324P000500002023-03-22 3:46PM EDT50.000.020.000.03-0.01-33.33%20569162.50%
SQ230324P000510002023-03-22 1:12PM EDT51.000.030.002.020.00-1580326.17%
SQ230324P000520002023-03-22 10:17AM EDT52.000.020.000.04+0.01+100.00%3234151.56%
SQ230324P000530002023-03-22 2:35PM EDT53.000.020.010.05+0.01+100.00%6856150.00%
SQ230324P000540002023-03-22 3:46PM EDT54.000.040.020.17+0.02+100.00%22137168.75%
SQ230324P000550002023-03-22 3:57PM EDT55.000.040.040.150.00-524650159.38%
SQ230324P000560002023-03-22 3:46PM EDT56.000.070.050.08+0.04+133.33%241209141.80%
SQ230324P000570002023-03-22 3:58PM EDT57.000.080.070.08+0.01+14.29%67321136.72%
SQ230324P000580002023-03-22 3:58PM EDT58.000.110.100.12+0.05+83.33%531404136.72%
SQ230324P000590002023-03-22 3:59PM EDT59.000.150.120.19+0.07+87.50%3280136.72%
SQ230324P000600002023-03-22 3:57PM EDT60.000.200.160.22+0.08+66.67%6540132.81%
SQ230324P000610002023-03-22 3:54PM EDT61.000.210.210.28+0.13+162.50%448264130.86%
SQ230324P000620002023-03-22 3:59PM EDT62.000.300.270.37+0.16+114.29%2940129.30%
SQ230324P000630002023-03-22 3:51PM EDT63.000.310.350.46+0.12+63.16%4391,054127.15%
SQ230324P000640002023-03-22 3:54PM EDT64.000.450.440.58+0.33+275.00%2491,204125.00%
SQ230324P000650002023-03-22 3:59PM EDT65.000.630.590.66+0.35+125.00%1,1441,462121.97%
SQ230324P000660002023-03-22 3:58PM EDT66.000.780.740.85+0.50+178.57%696905120.90%
SQ230324P000670002023-03-22 3:57PM EDT67.000.900.920.99+0.53+143.24%6430117.38%
SQ230324P000680002023-03-22 3:58PM EDT68.001.201.141.30+0.76+172.73%5361,293117.48%
SQ230324P000690002023-03-22 3:54PM EDT69.001.301.451.50+0.75+136.36%1,0921,470115.14%
SQ230324P000700002023-03-22 3:59PM EDT70.001.671.671.78+1.03+160.94%2,1303,039110.79%
SQ230324P000710002023-03-22 3:58PM EDT71.002.051.922.05+1.23+150.00%1,9171,216105.18%
SQ230324P000720002023-03-22 3:59PM EDT72.002.452.332.45+1.52+163.44%3,0853,636103.32%
SQ230324P000730002023-03-22 3:59PM EDT73.002.872.792.96+1.69+143.22%2,6360102.44%
SQ230324P000740002023-03-22 3:56PM EDT74.003.073.153.40+1.67+119.29%1,558095.90%
SQ230324P000750002023-03-22 3:58PM EDT75.003.853.603.80+2.17+129.17%1,0951,65287.70%
SQ230324P000760002023-03-22 3:58PM EDT76.004.404.354.50+2.36+115.69%1,1703,25988.77%
SQ230324P000770002023-03-22 3:53PM EDT77.004.885.005.25+2.48+103.33%2711,85586.23%
SQ230324P000780002023-03-22 3:57PM EDT78.005.805.856.15+2.89+99.31%19568390.04%
SQ230324P000790002023-03-22 3:56PM EDT79.006.506.306.85+3.15+94.03%8026471.29%
SQ230324P000800002023-03-22 3:55PM EDT80.007.477.107.70+3.62+94.03%1826357.42%
SQ230324P000810002023-03-22 10:14AM EDT81.006.506.359.05+2.05+46.07%5164120.31%
SQ230324P000820002023-03-22 2:06PM EDT82.006.908.9510.00+1.85+36.63%411982.03%
SQ230324P000830002023-03-22 9:46AM EDT83.007.758.3010.95+1.45+23.02%1177130.66%
SQ230324P000840002023-03-20 10:28AM EDT84.008.859.0511.850.00-1434131.25%
SQ230324P000850002023-03-22 3:15PM EDT85.0010.7510.2512.80+3.03+39.25%1044134.77%
SQ230324P000860002023-03-21 11:03AM EDT86.009.3910.9513.750.00-417137.50%
SQ230324P000870002023-03-15 2:21PM EDT87.0013.9012.0514.750.00-648144.34%
SQ230324P000880002023-03-20 10:12AM EDT88.0013.2513.1515.500.00-192122.27%
SQ230324P000890002023-03-17 9:45AM EDT89.0015.1513.9516.900.00-422170.51%
SQ230324P000900002023-03-22 3:52PM EDT90.0017.0015.2017.95+4.40+34.92%271181.25%
SQ230324P000920002023-03-20 2:31PM EDT92.0017.7917.2019.950.00-32194.34%
SQ230324P000940002023-03-13 11:02AM EDT94.0024.0019.0521.550.00-11162.89%
SQ230324P000950002023-03-15 3:50PM EDT95.0021.5520.1523.250.00-10236.82%
SQ230324P000970002023-03-09 12:55PM EDT97.0019.9522.1024.500.00--0169.53%
SQ230324P000980002023-03-03 12:45PM EDT98.0018.6022.9525.800.00-10215.82%
SQ230324P000990002023-03-06 12:10PM EDT99.0016.7524.2027.050.00--0245.12%
SQ230324P001000002023-03-06 11:16AM EDT100.0018.3525.0527.750.00-11220.90%
SQ230324P001010002023-03-06 11:16AM EDT101.0019.3325.9528.900.00-10242.38%
SQ230324P001200002023-03-01 4:13PM EDT120.0043.7745.0047.850.00--0325.59%