Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,026.24 -588.95 (-0.91%) CMC Crypto 200
1,332.11 -64.42 (-4.61%)
Block, Inc. (SQ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:70.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426C00070000 | 2024-04-26 1:31PM EDT | 2024-04-26 | 4.79 | 4.70 | 5.00 | +1.71 | +55.52% | 63 | 202 | 108.20% |
| SQ240503C00070000 | 2024-04-26 12:18PM EDT | 2024-05-03 | 6.62 | 6.95 | 7.20 | +0.77 | +13.16% | 38 | 542 | 103.47% |
| SQ240510C00070000 | 2024-04-26 11:41AM EDT | 2024-05-10 | 7.10 | 7.40 | 7.65 | +1.53 | +27.47% | 7 | 56 | 83.91% |
| SQ240517C00070000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 8.04 | 7.75 | 7.90 | +1.54 | +23.69% | 27 | 4,094 | 73.83% |
| SQ240524C00070000 | 2024-04-25 10:52AM EDT | 2024-05-24 | 8.65 | 8.10 | 8.30 | +2.32 | +36.65% | 5 | 27 | 69.21% |
| SQ240531C00070000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 8.75 | 8.40 | 8.65 | +0.65 | +8.02% | 4 | 21 | 65.89% |
| SQ240621C00070000 | 2024-04-26 12:26PM EDT | 2024-06-21 | 9.27 | 9.35 | 9.55 | +1.12 | +13.74% | 52 | 4,636 | 60.89% |
| SQ240719C00070000 | 2024-04-26 11:44AM EDT | 2024-07-19 | 10.10 | 10.45 | 10.60 | +0.92 | +10.02% | 87 | 354 | 57.89% |
| SQ240920C00070000 | 2024-04-26 10:54AM EDT | 2024-09-20 | 13.32 | 13.10 | 13.35 | +1.32 | +11.00% | 5 | 1,108 | 59.06% |
| SQ241220C00070000 | 2024-04-25 11:04AM EDT | 2024-12-20 | 14.24 | 16.10 | 16.40 | 0.00 | - | 68 | 610 | 59.89% |
| SQ250117C00070000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 16.78 | 16.80 | 17.00 | +1.48 | +9.67% | 2 | 1,106 | 59.41% |
| SQ250620C00070000 | 2024-04-19 2:41PM EDT | 2025-06-20 | 17.68 | 19.95 | 21.45 | 0.00 | - | 1 | 301 | 60.19% |
| SQ260116C00070000 | 2024-04-26 1:14PM EDT | 2026-01-16 | 24.85 | 24.65 | 25.00 | +0.75 | +3.11% | 1 | 375 | 60.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240426P00070000 | 2024-04-26 1:28PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 125 | 2,224 | 60.94% |
| SQ240503P00070000 | 2024-04-26 1:02PM EDT | 2024-05-03 | 2.14 | 2.14 | 2.22 | -0.71 | -24.91% | 125 | 584 | 95.36% |
| SQ240510P00070000 | 2024-04-26 1:37PM EDT | 2024-05-10 | 2.60 | 2.50 | 2.59 | -0.55 | -17.46% | 54 | 169 | 76.51% |
| SQ240517P00070000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 2.89 | 2.80 | 2.86 | -0.51 | -15.00% | 122 | 8,808 | 67.53% |
| SQ240524P00070000 | 2024-04-26 12:28PM EDT | 2024-05-24 | 3.25 | 3.05 | 3.20 | -1.10 | -25.29% | 5 | 32 | 62.72% |
| SQ240531P00070000 | 2024-04-25 1:00PM EDT | 2024-05-31 | 3.05 | 3.25 | 3.40 | -1.08 | -26.15% | 1 | 22 | 58.67% |
| SQ240621P00070000 | 2024-04-26 12:53PM EDT | 2024-06-21 | 4.15 | 4.00 | 4.15 | -0.53 | -11.32% | 783 | 4,521 | 53.59% |
| SQ240719P00070000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 4.80 | 4.80 | 4.90 | -0.70 | -12.73% | 50 | 671 | 50.10% |
| SQ240920P00070000 | 2024-04-24 2:57PM EDT | 2024-09-20 | 7.20 | 6.80 | 6.95 | 0.00 | - | 2 | 2,674 | 49.55% |
| SQ241220P00070000 | 2024-04-26 11:13AM EDT | 2024-12-20 | 9.10 | 8.95 | 9.05 | -0.70 | -7.14% | 10 | 289 | 48.29% |
| SQ250117P00070000 | 2024-04-26 1:44PM EDT | 2025-01-17 | 9.45 | 9.40 | 9.50 | -0.55 | -5.50% | 5 | 5,451 | 47.57% |
| SQ250620P00070000 | 2024-04-26 1:18PM EDT | 2025-06-20 | 11.90 | 11.85 | 12.05 | -1.25 | -9.51% | 10 | 523 | 46.42% |
| SQ260116P00070000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 16.00 | 14.40 | 14.65 | 0.00 | - | 4 | 920 | 45.10% |
© 2024 Yahoo. All rights reserved.