Singapore markets open in 32 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,197.51 +89.78 (+0.14%) CMC Crypto 200
1,332.92 +55.94 (+4.38%)
Block, Inc. (SQ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510C00045000 | 2024-05-03 3:55PM EDT | 45.00 | 24.67 | 23.25 | 25.00 | +24.67 | - | 5 | 0 | 254.10% |
| SQ240510C00047000 | 2024-05-03 12:21PM EDT | 47.00 | 22.60 | 20.50 | 23.75 | +22.60 | - | 1 | 0 | 296.48% |
| SQ240510C00050000 | 2024-05-03 11:44AM EDT | 50.00 | 21.05 | 18.40 | 20.85 | +0.50 | +2.43% | 8 | 5 | 156.25% |
| SQ240510C00053000 | 2024-05-03 11:14AM EDT | 53.00 | 18.56 | 15.95 | 17.50 | +18.56 | - | 70 | 115 | 146.68% |
| SQ240510C00055000 | 2024-05-03 2:06PM EDT | 55.00 | 16.00 | 13.25 | 14.95 | +2.05 | +14.70% | 21 | 40 | 151.56% |
| SQ240510C00056000 | 2024-05-03 11:08AM EDT | 56.00 | 15.70 | 12.35 | 14.80 | +15.70 | - | 4 | 5 | 101.95% |
| SQ240510C00057000 | 2024-05-03 2:18PM EDT | 57.00 | 12.95 | 11.35 | 14.70 | +12.95 | - | 55 | 73 | 139.06% |
| SQ240510C00058000 | 2024-05-03 10:16AM EDT | 58.00 | 14.26 | 11.10 | 12.50 | +14.26 | - | 5 | 25 | 112.79% |
| SQ240510C00059000 | 2024-05-03 10:41AM EDT | 59.00 | 13.10 | 8.60 | 10.95 | +13.10 | - | 1 | 21 | 115.72% |
| SQ240510C00060000 | 2024-05-03 3:30PM EDT | 60.00 | 9.70 | 8.95 | 10.05 | -1.40 | -12.61% | 20 | 76 | 59.77% |
| SQ240510C00061000 | 2024-05-03 3:44PM EDT | 61.00 | 8.77 | 7.40 | 10.65 | +8.77 | - | 14 | 22 | 102.64% |
| SQ240510C00062000 | 2024-05-03 3:31PM EDT | 62.00 | 7.71 | 6.90 | 7.95 | +7.71 | - | 54 | 34 | 89.26% |
| SQ240510C00063000 | 2024-05-03 2:18PM EDT | 63.00 | 7.22 | 5.00 | 7.65 | -1.14 | -13.64% | 49 | 43 | 113.48% |
| SQ240510C00064000 | 2024-05-03 3:24PM EDT | 64.00 | 6.10 | 4.85 | 6.95 | +6.10 | - | 113 | 153 | 68.75% |
| SQ240510C00065000 | 2024-05-03 3:20PM EDT | 65.00 | 5.21 | 4.10 | 5.80 | -2.24 | -30.07% | 307 | 375 | 62.21% |
| SQ240510C00066000 | 2024-05-03 3:45PM EDT | 66.00 | 4.25 | 3.90 | 4.25 | -2.62 | -38.14% | 100 | 380 | 58.30% |
| SQ240510C00067000 | 2024-05-03 3:42PM EDT | 67.00 | 3.60 | 3.30 | 3.70 | -2.64 | -42.31% | 252 | 271 | 63.77% |
| SQ240510C00068000 | 2024-05-03 3:47PM EDT | 68.00 | 2.73 | 2.67 | 2.72 | -2.87 | -51.25% | 699 | 363 | 58.25% |
| SQ240510C00069000 | 2024-05-03 3:59PM EDT | 69.00 | 2.12 | 2.06 | 2.15 | -2.93 | -58.02% | 1,029 | 621 | 57.57% |
| SQ240510C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 1.59 | 1.55 | 1.60 | -3.06 | -65.81% | 2,683 | 1,806 | 56.15% |
| SQ240510C00071000 | 2024-05-03 3:59PM EDT | 71.00 | 1.17 | 1.15 | 1.18 | -2.98 | -71.81% | 2,048 | 560 | 55.76% |
| SQ240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.91 | 0.83 | 0.90 | -2.79 | -75.41% | 5,975 | 371 | 56.45% |
| SQ240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.62 | 0.60 | 0.65 | -2.64 | -80.98% | 4,754 | 400 | 56.74% |
| SQ240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 0.45 | 0.42 | 0.47 | -2.41 | -84.27% | 2,198 | 410 | 57.23% |
| SQ240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.33 | 0.31 | 0.33 | -2.22 | -87.06% | 7,395 | 1,378 | 58.11% |
| SQ240510C00076000 | 2024-05-03 3:59PM EDT | 76.00 | 0.24 | 0.22 | 0.33 | -2.03 | -89.43% | 1,399 | 737 | 62.11% |
| SQ240510C00077000 | 2024-05-03 3:57PM EDT | 77.00 | 0.17 | 0.14 | 0.18 | -1.80 | -91.37% | 761 | 628 | 59.77% |
| SQ240510C00078000 | 2024-05-03 3:57PM EDT | 78.00 | 0.12 | 0.10 | 0.13 | -1.58 | -92.94% | 676 | 512 | 60.94% |
| SQ240510C00079000 | 2024-05-03 3:50PM EDT | 79.00 | 0.05 | 0.06 | 0.13 | -1.39 | -96.53% | 285 | 2,144 | 63.67% |
| SQ240510C00080000 | 2024-05-03 3:57PM EDT | 80.00 | 0.07 | 0.06 | 0.07 | -1.18 | -94.40% | 4,051 | 2,625 | 64.06% |
| SQ240510C00081000 | 2024-05-03 3:42PM EDT | 81.00 | 0.05 | 0.03 | 0.09 | -1.00 | -95.24% | 239 | 1,426 | 67.97% |
| SQ240510C00082000 | 2024-05-03 3:41PM EDT | 82.00 | 0.04 | 0.04 | 0.08 | -0.89 | -95.70% | 405 | 341 | 72.27% |
| SQ240510C00083000 | 2024-05-03 3:58PM EDT | 83.00 | 0.04 | 0.03 | 0.04 | -0.72 | -94.74% | 165 | 532 | 70.70% |
| SQ240510C00084000 | 2024-05-03 2:55PM EDT | 84.00 | 0.01 | 0.01 | 0.04 | -0.63 | -98.44% | 83 | 520 | 71.09% |
| SQ240510C00085000 | 2024-05-03 3:58PM EDT | 85.00 | 0.02 | 0.00 | 0.02 | -0.54 | -96.43% | 326 | 901 | 67.19% |
| SQ240510C00086000 | 2024-05-03 2:15PM EDT | 86.00 | 0.05 | 0.00 | 0.06 | -0.43 | -89.58% | 286 | 217 | 80.47% |
| SQ240510C00087000 | 2024-05-03 1:22PM EDT | 87.00 | 0.01 | 0.01 | 0.04 | -0.34 | -97.14% | 18 | 118 | 82.81% |
| SQ240510C00088000 | 2024-05-03 1:50PM EDT | 88.00 | 0.01 | 0.01 | 0.22 | -0.31 | -96.88% | 11 | 129 | 107.42% |
| SQ240510C00089000 | 2024-05-02 3:32PM EDT | 89.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 59 | 161 | 75.00% |
| SQ240510C00090000 | 2024-05-03 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 318 | 531 | 78.13% |
| SQ240510C00091000 | 2024-05-03 10:31AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.17 | -94.44% | 2 | 59 | 90.63% |
| SQ240510C00092000 | 2024-05-03 9:34AM EDT | 92.00 | 0.05 | 0.00 | 0.03 | -0.09 | -64.29% | 30 | 63 | 93.75% |
| SQ240510C00093000 | 2024-05-03 1:58PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 52 | 371 | 87.50% |
| SQ240510C00094000 | 2024-05-03 9:31AM EDT | 94.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 1 | 44 | 100.00% |
| SQ240510C00095000 | 2024-05-02 3:19PM EDT | 95.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 17 | 376 | 103.13% |
| SQ240510C00096000 | 2024-05-03 2:13PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 3 | 74 | 106.25% |
| SQ240510C00098000 | 2024-05-02 3:48PM EDT | 98.00 | 0.05 | 0.00 | 0.55 | +0.05 | - | - | 52 | 169.53% |
| SQ240510C00100000 | 2024-05-03 10:18AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 22 | 439 | 106.25% |
| SQ240510C00105000 | 2024-05-03 9:41AM EDT | 105.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 41 | 171.88% |
| SQ240510C00110000 | 2024-05-03 10:04AM EDT | 110.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 1 | 220 | 181.25% |
| SQ240510C00115000 | 2024-05-03 10:03AM EDT | 115.00 | 0.01 | 0.00 | 0.24 | -0.01 | -50.00% | 2 | 221 | 200.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240510P00045000 | 2024-05-02 3:29PM EDT | 45.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 8 | 66 | 219.14% |
| SQ240510P00049000 | 2024-05-01 2:43PM EDT | 49.00 | 0.15 | 0.00 | 0.20 | +0.15 | - | - | 207 | 152.73% |
| SQ240510P00049500 | 2024-05-02 9:47AM EDT | 49.50 | 0.12 | 0.00 | 0.51 | +0.12 | - | - | 3 | 176.56% |
| SQ240510P00050000 | 2024-05-03 11:25AM EDT | 50.00 | 0.11 | 0.00 | 0.10 | +0.03 | +37.50% | 18 | 238 | 130.47% |
| SQ240510P00051000 | 2024-05-03 9:34AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 13 | 93.75% |
| SQ240510P00052000 | 2024-05-03 1:54PM EDT | 52.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | 1 | 62 | 116.41% |
| SQ240510P00053000 | 2024-05-03 3:31PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 5 | 22 | 93.75% |
| SQ240510P00054000 | 2024-05-03 1:02PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | 11 | 256 | 87.50% |
| SQ240510P00055000 | 2024-05-03 3:26PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 161 | 793 | 78.13% |
| SQ240510P00056000 | 2024-05-03 10:25AM EDT | 56.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 3 | 58 | 76.56% |
| SQ240510P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 0.03 | 0.00 | 0.04 | +0.03 | - | 18 | 108 | 73.44% |
| SQ240510P00058000 | 2024-05-03 2:50PM EDT | 58.00 | 0.05 | 0.01 | 0.42 | +0.05 | - | 39 | 103 | 101.95% |
| SQ240510P00059000 | 2024-05-03 3:58PM EDT | 59.00 | 0.06 | 0.02 | 0.06 | +0.06 | - | 250 | 552 | 68.75% |
| SQ240510P00060000 | 2024-05-03 3:49PM EDT | 60.00 | 0.06 | 0.04 | 0.10 | -0.73 | -92.41% | 836 | 1,585 | 68.75% |
| SQ240510P00061000 | 2024-05-03 3:59PM EDT | 61.00 | 0.13 | 0.08 | 0.13 | -0.81 | -86.17% | 1,750 | 286 | 67.19% |
| SQ240510P00062000 | 2024-05-03 3:52PM EDT | 62.00 | 0.14 | 0.13 | 0.15 | -1.04 | -88.14% | 495 | 368 | 64.26% |
| SQ240510P00063000 | 2024-05-03 3:55PM EDT | 63.00 | 0.19 | 0.07 | 0.22 | -1.27 | -86.99% | 283 | 253 | 57.42% |
| SQ240510P00064000 | 2024-05-03 3:59PM EDT | 64.00 | 0.30 | 0.22 | 0.40 | -1.40 | -82.35% | 256 | 137 | 61.82% |
| SQ240510P00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.43 | 0.37 | 0.45 | -1.60 | -78.82% | 1,396 | 904 | 58.79% |
| SQ240510P00066000 | 2024-05-03 3:55PM EDT | 66.00 | 0.55 | 0.51 | 0.65 | -1.82 | -76.79% | 335 | 482 | 57.23% |
| SQ240510P00067000 | 2024-05-03 3:58PM EDT | 67.00 | 0.84 | 0.78 | 0.89 | -1.96 | -70.00% | 1,421 | 475 | 56.74% |
| SQ240510P00068000 | 2024-05-03 3:59PM EDT | 68.00 | 1.14 | 1.10 | 1.24 | -2.05 | -64.26% | 2,496 | 357 | 56.45% |
| SQ240510P00069000 | 2024-05-03 3:59PM EDT | 69.00 | 1.50 | 1.46 | 1.56 | -2.25 | -60.00% | 1,187 | 335 | 53.66% |
| SQ240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 2.04 | 1.97 | 2.13 | -2.21 | -52.00% | 3,898 | 361 | 54.44% |
| SQ240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 2.61 | 2.56 | 2.72 | -2.14 | -45.05% | 759 | 116 | 54.00% |
| SQ240510P00072000 | 2024-05-03 3:57PM EDT | 72.00 | 3.25 | 2.87 | 3.70 | -2.12 | -39.48% | 876 | 100 | 52.54% |
| SQ240510P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 4.05 | 3.70 | 4.20 | -1.65 | -28.95% | 389 | 118 | 58.55% |
| SQ240510P00074000 | 2024-05-03 3:51PM EDT | 74.00 | 4.71 | 4.60 | 5.55 | -2.13 | -31.14% | 435 | 261 | 61.72% |
| SQ240510P00075000 | 2024-05-03 3:50PM EDT | 75.00 | 5.65 | 4.60 | 6.75 | -1.50 | -20.98% | 1,413 | 841 | 96.97% |
| SQ240510P00076000 | 2024-05-03 1:26PM EDT | 76.00 | 6.60 | 5.75 | 7.25 | -1.15 | -14.84% | 44 | 588 | 84.96% |
| SQ240510P00077000 | 2024-05-03 2:51PM EDT | 77.00 | 7.07 | 6.75 | 8.65 | -1.48 | -17.31% | 43 | 322 | 60.55% |
| SQ240510P00078000 | 2024-05-03 3:59PM EDT | 78.00 | 7.75 | 7.75 | 9.70 | -1.84 | -19.19% | 14 | 46 | 68.36% |
| SQ240510P00079000 | 2024-05-03 3:40PM EDT | 79.00 | 9.43 | 8.55 | 10.90 | +2.68 | +39.70% | 2 | 25 | 74.02% |
| SQ240510P00080000 | 2024-05-03 3:45PM EDT | 80.00 | 10.45 | 10.30 | 11.65 | +0.08 | +0.77% | 39 | 37 | 97.66% |
| SQ240510P00081000 | 2024-05-02 12:05PM EDT | 81.00 | 13.00 | 10.25 | 12.65 | 0.00 | - | 1 | 17 | 138.67% |
| SQ240510P00082000 | 2024-05-03 3:39PM EDT | 82.00 | 12.03 | 11.80 | 13.80 | +2.73 | +29.35% | 1 | 13 | 96.68% |
| SQ240510P00083000 | 2024-04-30 9:32AM EDT | 83.00 | 10.04 | 12.20 | 14.70 | 0.00 | - | 1 | 20 | 154.20% |
| SQ240510P00084000 | 2024-05-02 2:27PM EDT | 84.00 | 15.35 | 14.00 | 15.05 | 0.00 | - | 8 | 10 | 125.68% |
| SQ240510P00085000 | 2024-04-30 9:56AM EDT | 85.00 | 11.89 | 14.95 | 16.15 | 0.00 | - | 3 | 14 | 73.44% |
| SQ240510P00086000 | 2024-04-01 10:18AM EDT | 86.00 | 8.85 | 18.95 | 21.75 | 0.00 | - | - | 7 | 277.30% |
| SQ240510P00087000 | 2024-04-01 10:08AM EDT | 87.00 | 9.30 | 19.15 | 21.00 | 0.00 | - | - | 1 | 237.70% |
| SQ240510P00088000 | 2024-04-01 10:18AM EDT | 88.00 | 10.15 | 21.55 | 22.55 | 0.00 | - | - | 1 | 280.62% |
| SQ240510P00089000 | 2024-05-03 11:34AM EDT | 89.00 | 17.80 | 18.50 | 20.25 | +17.80 | - | 1 | 0 | 165.33% |
| SQ240510P00090000 | 2024-05-03 12:05PM EDT | 90.00 | 19.50 | 20.00 | 21.80 | +8.40 | +75.68% | 6 | 10 | 145.02% |
| SQ240510P00091000 | 2024-04-01 10:19AM EDT | 91.00 | 12.35 | 24.30 | 26.45 | 0.00 | - | - | 5 | 312.11% |
| SQ240510P00093000 | 2024-05-03 10:25AM EDT | 93.00 | 21.30 | 22.10 | 24.85 | +21.30 | - | 6 | 0 | 219.82% |
| SQ240510P00095000 | 2024-05-03 10:39AM EDT | 95.00 | 22.70 | 23.40 | 27.30 | +22.70 | - | 6 | 0 | 252.34% |
© 2024 Yahoo. All rights reserved.