NYSE • USD
Block, Inc. (SQ)
At close: May 31 at 4:02 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607C00050000 | 5/31/2024 6:12 PM | 50 | 13.20 | 12.25 | 15.10 | -2.15 | -14.01% | 3 | 1 | 185.06% |
| SQ240607C00055000 | 5/31/2024 6:12 PM | 55 | 8.25 | 9.00 | 9.80 | -2.48 | -23.11% | 1 | 5 | 91.89% |
| SQ240607C00057000 | 5/31/2024 6:12 PM | 57 | 6.30 | 7.10 | 8.25 | -8.35 | -57.00% | 1 | 1 | 91.60% |
| SQ240607C00058000 | 5/31/2024 6:12 PM | 58 | 5.35 | 6.15 | 6.35 | -3.00 | -35.93% | 9 | 29 | 56.45% |
| SQ240607C00059000 | 5/31/2024 7:05 PM | 59 | 4.40 | 5.10 | 5.60 | -5.40 | -55.10% | 44 | 13 | 55.76% |
| SQ240607C00060000 | 5/31/2024 7:45 PM | 60 | 3.65 | 3.70 | 4.75 | -1.64 | -31.00% | 17 | 71 | 66.60% |
| SQ240607C00061000 | 5/31/2024 7:50 PM | 61 | 3.00 | 3.45 | 4.05 | -1.95 | -39.39% | 130 | 75 | 56.54% |
| SQ240607C00062000 | 5/31/2024 7:56 PM | 62 | 2.58 | 2.67 | 2.94 | -1.57 | -37.83% | 257 | 37 | 52.78% |
| SQ240607C00063000 | 5/31/2024 7:59 PM | 63 | 2.05 | 2.02 | 2.10 | -0.68 | -24.91% | 877 | 64 | 46.09% |
| SQ240607C00064000 | 5/31/2024 7:59 PM | 64 | 1.49 | 1.46 | 1.50 | -0.69 | -31.65% | 1,065 | 176 | 44.58% |
| SQ240607C00065000 | 5/31/2024 7:59 PM | 65 | 1.03 | 0.99 | 1.06 | -0.51 | -33.12% | 6,976 | 345 | 44.68% |
| SQ240607C00066000 | 5/31/2024 7:59 PM | 66 | 0.70 | 0.67 | 0.73 | -0.52 | -42.62% | 2,835 | 632 | 45.02% |
| SQ240607C00067000 | 5/31/2024 7:58 PM | 67 | 0.43 | 0.31 | 0.52 | -0.44 | -50.57% | 3,046 | 367 | 46.68% |
| SQ240607C00068000 | 5/31/2024 7:50 PM | 68 | 0.20 | 0.28 | 0.30 | -0.37 | -64.91% | 1,769 | 908 | 45.02% |
| SQ240607C00069000 | 5/31/2024 7:59 PM | 69 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 435 | 427 | 46.19% |
| SQ240607C00070000 | 5/31/2024 7:59 PM | 70 | 0.13 | 0.11 | 0.13 | -0.15 | -53.57% | 1,315 | 2,093 | 47.27% |
| SQ240607C00071000 | 5/31/2024 7:50 PM | 71 | 0.06 | 0.07 | 0.09 | -0.15 | -71.43% | 80 | 324 | 48.83% |
| SQ240607C00072000 | 5/31/2024 7:55 PM | 72 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 100 | 459 | 48.44% |
| SQ240607C00073000 | 5/31/2024 5:42 PM | 73 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 8 | 316 | 52.34% |
| SQ240607C00074000 | 5/31/2024 6:20 PM | 74 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 23 | 172 | 55.86% |
| SQ240607C00075000 | 5/31/2024 7:44 PM | 75 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 76 | 908 | 56.25% |
| SQ240607C00076000 | 5/31/2024 1:31 PM | 76 | 0.05 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 502 | 58.59% |
| SQ240607C00077000 | 5/31/2024 6:48 PM | 77 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 212 | 369 | 61.72% |
| SQ240607C00078000 | 5/31/2024 3:01 PM | 78 | 0.02 | 0.01 | 0.30 | -0.03 | -60.00% | 1 | 392 | 90.82% |
| SQ240607C00079000 | 5/31/2024 1:54 PM | 79 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 10 | 83 | 91.02% |
| SQ240607C00080000 | 5/31/2024 2:11 PM | 80 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 13 | 412 | 70.31% |
| SQ240607C00081000 | 5/31/2024 4:18 PM | 81 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 5 | 260 | 70.31% |
| SQ240607C00082000 | 5/31/2024 7:35 PM | 82 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 4 | 87 | 96.88% |
| SQ240607C00083000 | 5/31/2024 7:15 PM | 83 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 80 | 83.59% |
| SQ240607C00084000 | 5/31/2024 1:32 PM | 84 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 17 | 80 | 86.72% |
| SQ240607C00085000 | 5/31/2024 1:36 PM | 85 | 0.02 | 0.00 | 1.20 | -0.02 | -50.00% | 6 | 161 | 161.33% |
| SQ240607C00086000 | 5/31/2024 2:37 PM | 86 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 345 | 93.75% |
| SQ240607C00087000 | 5/31/2024 7:20 PM | 87 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 348 | 84.38% |
| SQ240607C00090000 | 5/31/2024 5:17 PM | 90 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 563 | 101.56% |
| SQ240607C00095000 | 5/22/2024 2:05 PM | 95 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 100 | 86 | 180.27% |
| SQ240607C00100000 | 5/31/2024 2:10 PM | 100 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 60 | 136.72% |
| SQ240607C00105000 | 5/24/2024 3:30 PM | 105 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 146 | 162.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240607P00045000 | 5/31/2024 7:07 PM | 45 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 33 | 66 | 109.38% |
| SQ240607P00050000 | 5/31/2024 7:14 PM | 50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 104 | 94 | 82.81% |
| SQ240607P00052000 | 5/29/2024 7:13 PM | 52 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | - | 4 | 76.95% |
| SQ240607P00053000 | 5/31/2024 3:26 PM | 53 | 0.04 | 0.02 | 0.67 | 0.01 | 33.33% | 8 | 22 | 110.55% |
| SQ240607P00054000 | 5/31/2024 7:54 PM | 54 | 0.05 | 0.02 | 0.07 | 0.00 | 0.00% | 35 | 222 | 67.19% |
| SQ240607P00055000 | 5/31/2024 6:23 PM | 55 | 0.08 | 0.04 | 0.09 | 0.03 | 60.00% | 23 | 68 | 65.04% |
| SQ240607P00056000 | 5/31/2024 5:40 PM | 56 | 0.08 | 0.04 | 0.11 | -0.03 | -27.27% | 16 | 61 | 60.16% |
| SQ240607P00057000 | 5/31/2024 7:55 PM | 57 | 0.13 | 0.06 | 0.11 | 0.01 | 8.33% | 141 | 19 | 54.88% |
| SQ240607P00058000 | 5/31/2024 7:58 PM | 58 | 0.13 | 0.10 | 0.13 | 0.01 | 8.33% | 636 | 315 | 51.56% |
| SQ240607P00059000 | 5/31/2024 7:59 PM | 59 | 0.13 | 0.14 | 0.18 | -0.04 | -23.53% | 395 | 238 | 49.71% |
| SQ240607P00060000 | 5/31/2024 7:49 PM | 60 | 0.34 | 0.21 | 0.26 | 0.08 | 30.77% | 391 | 1,584 | 46.97% |
| SQ240607P00061000 | 5/31/2024 7:58 PM | 61 | 0.41 | 0.35 | 0.51 | 0.06 | 17.14% | 788 | 116 | 50.00% |
| SQ240607P00062000 | 5/31/2024 7:54 PM | 62 | 0.70 | 0.58 | 0.61 | 0.10 | 16.67% | 393 | 291 | 43.85% |
| SQ240607P00063000 | 5/31/2024 7:59 PM | 63 | 0.90 | 0.89 | 0.92 | 0.02 | 2.27% | 1,494 | 991 | 42.87% |
| SQ240607P00064000 | 5/31/2024 7:59 PM | 64 | 1.35 | 1.30 | 1.36 | 0.20 | 17.39% | 1,431 | 1,086 | 42.73% |
| SQ240607P00065000 | 5/31/2024 7:59 PM | 65 | 1.88 | 1.85 | 1.91 | 0.21 | 12.57% | 452 | 661 | 42.48% |
| SQ240607P00066000 | 5/31/2024 7:46 PM | 66 | 3.17 | 2.48 | 2.71 | 1.04 | 48.83% | 345 | 437 | 47.07% |
| SQ240607P00067000 | 5/31/2024 7:58 PM | 67 | 3.42 | 3.10 | 3.40 | 0.99 | 40.74% | 58 | 243 | 45.12% |
| SQ240607P00068000 | 5/31/2024 7:58 PM | 68 | 4.23 | 4.05 | 4.25 | 0.86 | 25.52% | 44 | 467 | 46.48% |
| SQ240607P00069000 | 5/31/2024 6:46 PM | 69 | 5.80 | 4.65 | 6.15 | 1.65 | 39.76% | 26 | 236 | 61.04% |
| SQ240607P00070000 | 5/31/2024 7:26 PM | 70 | 7.18 | 5.80 | 6.95 | 1.93 | 36.76% | 17 | 170 | 67.09% |
| SQ240607P00071000 | 5/31/2024 4:36 PM | 71 | 8.20 | 6.05 | 7.20 | 2.55 | 45.13% | 11 | 79 | 64.06% |
| SQ240607P00072000 | 5/31/2024 7:50 PM | 72 | 8.65 | 7.60 | 8.10 | 1.53 | 21.49% | 7 | 211 | 62.70% |
| SQ240607P00073000 | 5/31/2024 7:34 PM | 73 | 9.98 | 7.95 | 9.20 | 2.94 | 41.76% | 2 | 122 | 75.98% |
| SQ240607P00074000 | 5/31/2024 7:46 PM | 74 | 10.85 | 8.95 | 11.20 | 2.95 | 37.34% | 3 | 86 | 71.29% |
| SQ240607P00075000 | 5/31/2024 3:22 PM | 75 | 11.70 | 10.30 | 11.35 | 2.42 | 26.08% | 3 | 23 | 97.46% |
| SQ240607P00076000 | 5/22/2024 3:04 PM | 76 | 7.87 | 11.00 | 12.50 | 0.00 | 0.00% | 33 | 2 | 112.31% |
| SQ240607P00077000 | 5/22/2024 1:58 PM | 77 | 9.28 | 11.95 | 15.35 | 0.00 | 0.00% | 1 | 0 | 126.47% |
| SQ240607P00078000 | 5/29/2024 3:36 PM | 78 | 12.65 | 12.90 | 16.00 | 0.00 | 0.00% | 1 | 4 | 120.70% |
| SQ240607P00079000 | 5/30/2024 1:46 PM | 79 | 13.40 | 14.00 | 15.15 | 0.00 | 0.00% | 1 | 1 | 103.32% |
| SQ240607P00080000 | 5/31/2024 2:54 PM | 80 | 16.62 | 14.90 | 16.15 | 2.32 | 16.22% | 1 | 0 | 108.20% |
| SQ240607P00081000 | 5/30/2024 1:55 PM | 81 | 15.25 | 16.00 | 17.20 | 0.00 | 0.00% | 17 | 0 | 117.58% |
| SQ240607P00082000 | 5/21/2024 3:07 PM | 82 | 11.35 | 16.90 | 20.10 | 0.00 | 0.00% | 3 | 0 | 145.12% |
| SQ240607P00083000 | 5/31/2024 2:53 PM | 83 | 19.13 | 17.90 | 19.55 | 19.13 | - | 1 | 0 | 153.42% |
| SQ240607P00087000 | 5/3/2024 7:53 PM | 87 | 17.54 | 21.90 | 25.00 | 0.00 | 0.00% | 18 | 0 | 165.63% |
Related Tickers
OKTA Okta, Inc.
88.72
-0.10%
NET Cloudflare, Inc.
67.69
-0.43%
PATH UiPath Inc.
12.26
+1.57%
CRWD CrowdStrike Holdings, Inc.
313.67
-0.71%
ZS Zscaler, Inc.
169.96
+8.50%
PLTR Palantir Technologies Inc.
21.68
-0.23%
MDB MongoDB, Inc.
236.06
-23.85%
ADBE Adobe Inc.
444.76
-0.25%
PANW Palo Alto Networks, Inc.
294.85
+0.57%
AFRM Affirm Holdings, Inc.
29.27
-0.32%