Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Block, Inc. (XYZ)

Compare
55.08
+0.42
+(0.77%)
At close: April 15 at 4:00:39 PM EDT
54.42
-0.66
(-1.20%)
After hours: April 15 at 7:58:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XYZ250417C00031000 4/11/2025 10:37 AM 31 20.84 22.35 26.00 0.00 0.00% - 3 385.16%
XYZ250417C00035000 4/9/2025 1:39 PM 35 18.00 19.65 20.65 0.00 0.00% 2 6 297.66%
XYZ250417C00036000 4/10/2025 2:02 PM 36 17.29 18.50 19.50 0.00 0.00% - 3 394.92%
XYZ250417C00038000 4/9/2025 1:19 PM 38 12.20 16.05 18.25 0.00 0.00% - 6 250.00%
XYZ250417C00040000 4/15/2025 10:46 AM 40 15.45 14.90 15.55 1.22 8.57% 50 117 249.22%
XYZ250417C00042000 4/8/2025 1:18 PM 42 8.95 12.85 13.60 0.00 0.00% - 94 217.19%
XYZ250417C00042500 4/3/2025 12:07 PM 42.5 12.45 12.40 13.00 0.00 0.00% 2 4 201.56%
XYZ250417C00043500 4/9/2025 1:19 PM 43.5 8.15 11.20 12.40 0.00 0.00% - 21 211.33%
XYZ250417C00044000 4/9/2025 1:32 PM 44 10.00 10.80 11.60 0.00 0.00% - 7 178.91%
XYZ250417C00045000 4/11/2025 3:28 PM 45 9.02 9.75 10.35 0.00 0.00% 4 75 196.29%
XYZ250417C00045500 4/9/2025 12:46 PM 45.5 5.30 9.25 10.25 0.00 0.00% - 8 168.36%
XYZ250417C00046000 4/15/2025 2:16 PM 46 8.71 8.75 9.90 0.66 8.20% 6 42 175.39%
XYZ250417C00046500 4/8/2025 12:32 PM 46.5 5.14 8.40 9.45 0.00 0.00% - 4 182.81%
XYZ250417C00047000 4/11/2025 1:46 PM 47 7.95 7.85 8.55 1.20 17.78% 5 200 134.77%
XYZ250417C00047500 4/14/2025 10:19 AM 47.5 7.59 7.55 8.15 0.00 0.00% 1 143 154.69%
XYZ250417C00048000 4/11/2025 12:14 PM 48 5.10 6.80 7.65 0.00 0.00% - 62 125.39%
XYZ250417C00048500 4/15/2025 9:56 AM 48.5 7.31 6.35 7.10 1.80 32.67% 1 21 117.97%
XYZ250417C00049000 4/14/2025 10:01 AM 49 6.07 5.95 6.80 -0.03 -0.49% 3 113 133.20%
XYZ250417C00049500 4/14/2025 1:37 PM 49.5 5.05 5.55 6.45 0.00 0.00% 3 41 139.45%
XYZ250417C00050000 4/15/2025 1:14 PM 50 5.33 5.15 5.85 -0.17 -3.09% 7 441 130.47%
XYZ250417C00051000 4/15/2025 11:03 AM 51 4.37 4.10 4.80 0.72 19.73% 301 377 107.03%
XYZ250417C00052000 4/15/2025 11:22 AM 52 3.25 3.25 4.40 0.31 10.54% 53 838 120.31%
XYZ250417C00053000 4/15/2025 3:46 PM 53 2.51 2.45 2.57 -0.02 -0.79% 11 373 74.80%
XYZ250417C00054000 4/15/2025 3:19 PM 54 1.84 1.65 1.77 -0.01 -0.54% 45 473 67.38%
XYZ250417C00055000 4/15/2025 3:46 PM 55 1.07 1.00 1.15 -0.20 -15.75% 331 6,080 63.67%
XYZ250417C00056000 4/15/2025 3:48 PM 56 0.63 0.54 0.64 -0.19 -23.17% 785 11,576 59.86%
XYZ250417C00057000 4/15/2025 3:39 PM 57 0.31 0.27 0.31 -0.19 -38.00% 477 1,066 58.01%
XYZ250417C00058000 4/15/2025 3:56 PM 58 0.13 0.11 0.15 -0.13 -50.00% 161 508 57.42%
XYZ250417C00059000 4/15/2025 3:55 PM 59 0.05 0.05 0.07 -0.09 -64.29% 245 974 58.59%
XYZ250417C00060000 4/15/2025 3:59 PM 60 0.04 0.02 0.04 -0.03 -42.86% 292 10,965 61.33%
XYZ250417C00061000 4/15/2025 3:56 PM 61 0.02 0.01 0.03 -0.02 -50.00% 70 505 66.41%
XYZ250417C00062000 4/15/2025 3:13 PM 62 0.02 0.01 0.10 -0.01 -33.33% 7 5,821 89.06%
XYZ250417C00063000 4/15/2025 1:42 PM 63 0.02 0.00 0.03 0.00 0.00% 17 346 81.25%
XYZ250417C00064000 4/15/2025 3:20 PM 64 0.01 0.01 0.03 0.00 0.00% 13 249 92.19%
XYZ250417C00065000 4/15/2025 3:11 PM 65 0.03 0.00 0.05 -0.01 -25.00% 5 5,685 103.13%
XYZ250417C00066000 4/15/2025 2:48 PM 66 0.01 0.00 0.01 -0.04 -80.00% 16 341 93.75%
XYZ250417C00067000 4/15/2025 2:11 PM 67 0.01 0.00 0.18 0.00 0.00% 22 1,725 146.09%
XYZ250417C00068000 4/15/2025 2:26 PM 68 0.01 0.00 0.01 -0.05 -83.33% 1 135 106.25%
XYZ250417C00069000 4/14/2025 12:07 PM 69 0.01 0.00 0.03 0.00 0.00% 31 57 126.56%
XYZ250417C00070000 4/14/2025 3:33 PM 70 0.01 0.00 0.01 0.00 0.00% 1 6,235 118.75%
XYZ250417C00071000 3/31/2025 2:03 PM 71 0.05 0.00 0.25 0.00 0.00% 1 25 190.63%
XYZ250417C00072000 3/31/2025 12:35 PM 72 0.01 0.00 0.02 -0.03 -75.00% 1 73 140.63%
XYZ250417C00073000 4/7/2025 12:17 PM 73 0.06 0.00 0.35 0.00 0.00% 5 34 219.92%
XYZ250417C00075000 4/14/2025 12:38 PM 75 0.01 0.00 0.04 0.00 0.00% 5 2,480 171.88%
XYZ250417C00077500 4/14/2025 2:01 PM 77.5 0.01 0.00 0.04 0.00 0.00% 55 1,349 187.50%
XYZ250417C00080000 4/14/2025 10:26 AM 80 0.01 0.00 0.01 0.00 0.00% 4 1,688 175.00%
XYZ250417C00082500 4/9/2025 3:53 PM 82.5 0.01 0.00 0.01 0.00 0.00% 3 292 187.50%
XYZ250417C00085000 4/14/2025 1:43 PM 85 0.01 0.00 0.01 0.00 0.00% 3 12,136 200.00%
XYZ250417C00087500 4/4/2025 10:51 AM 87.5 0.03 0.00 0.04 0.00 0.00% 22 300 243.75%
XYZ250417C00090000 4/14/2025 3:34 PM 90 0.01 0.00 0.01 0.00 0.00% 2 4,431 225.00%
XYZ250417C00092500 3/17/2025 2:10 PM 92.5 0.02 0.00 0.01 0.00 0.00% 3 2,497 237.50%
XYZ250417C00095000 4/7/2025 10:05 AM 95 0.01 0.00 0.01 0.00 0.00% 1 3,234 243.75%
XYZ250417C00097500 4/8/2025 10:15 AM 97.5 0.02 0.00 0.06 0.00 0.00% 1 540 304.69%
XYZ250417C00100000 4/9/2025 10:43 AM 100 0.01 0.00 0.01 0.00 0.00% 1 5,742 262.50%
XYZ250417C00105000 4/7/2025 11:09 AM 105 0.01 0.00 0.04 0.00 0.00% 8 1,892 325.00%
XYZ250417C00110000 4/11/2025 10:19 AM 110 0.02 0.00 0.02 0.00 0.00% 3 1,260 325.00%
XYZ250417C00115000 4/10/2025 1:35 PM 115 0.40 0.00 0.40 0.00 0.00% 3 362 482.03%
XYZ250417C00120000 4/7/2025 12:09 PM 120 0.01 0.00 0.01 0.00 0.00% 2 3,607 337.50%
XYZ250417C00125000 2/25/2025 2:23 PM 125 0.02 0.00 0.12 0.00 0.00% 25 287 448.44%
XYZ250417C00130000 2/27/2025 2:13 PM 130 0.01 0.00 0.12 0.00 0.00% 3 457 465.63%
XYZ250417C00135000 4/14/2025 9:46 AM 135 0.01 0.00 0.01 0.00 0.00% 110 164 387.50%
XYZ250417C00140000 3/17/2025 9:58 AM 140 0.03 0.00 0.95 0.00 0.00% 1 1,284 665.63%
XYZ250417C00145000 3/18/2025 1:44 PM 145 0.02 0.00 0.01 0.00 0.00% 1 345 412.50%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
XYZ250417P00035000 4/14/2025 10:18 AM 35 0.01 0.00 0.03 0.00 0.00% 500 590 243.75%
XYZ250417P00036000 4/9/2025 12:33 PM 36 0.29 0.00 0.95 0.00 0.00% - 11 407.03%
XYZ250417P00036500 4/10/2025 12:27 PM 36.5 0.17 0.00 0.95 0.00 0.00% - 1 396.09%
XYZ250417P00037000 4/11/2025 12:03 PM 37 0.10 0.00 0.95 0.00 0.00% - 2 385.55%
XYZ250417P00038000 4/14/2025 3:52 PM 38 0.01 0.00 0.05 0.00 0.00% 33 37 215.63%
XYZ250417P00038500 4/14/2025 3:16 PM 38.5 0.06 0.00 0.95 0.00 0.00% 5 23 354.30%
XYZ250417P00039000 4/10/2025 10:51 AM 39 0.09 0.00 0.95 0.00 0.00% - 9 344.14%
XYZ250417P00040000 4/15/2025 3:19 PM 40 0.01 0.01 0.04 -0.03 -75.00% 1 118 189.06%
XYZ250417P00041000 4/15/2025 2:25 PM 41 0.01 0.01 0.95 -0.01 -50.00% 1 21 305.27%
XYZ250417P00042000 4/14/2025 9:30 AM 42 0.20 0.00 0.07 0.00 0.00% 40 80 170.31%
XYZ250417P00042500 4/14/2025 2:36 PM 42.5 0.08 0.00 0.42 0.00 0.00% 21 103 225.78%
XYZ250417P00043000 4/15/2025 9:55 AM 43 0.01 0.00 0.93 -0.19 -95.00% 1 91 264.45%
XYZ250417P00043500 4/14/2025 1:21 PM 43.5 0.05 0.00 0.95 0.00 0.00% 1 15 256.45%
XYZ250417P00044000 4/15/2025 1:50 PM 44 0.02 0.00 0.06 -0.23 -92.00% 11 127 142.19%
XYZ250417P00044500 4/14/2025 10:02 AM 44.5 0.10 0.00 0.22 0.00 0.00% 1 2 168.75%
XYZ250417P00045000 4/15/2025 2:48 PM 45 0.02 0.02 0.25 -0.03 -60.00% 17 582 167.97%
XYZ250417P00045500 4/14/2025 3:50 PM 45.5 0.01 0.00 0.78 0.00 0.00% 9 13 207.03%
XYZ250417P00046000 4/15/2025 3:52 PM 46 0.04 0.00 0.18 -0.06 -60.00% 6 95 141.02%
XYZ250417P00046500 4/14/2025 3:50 PM 46.5 0.27 0.00 0.71 0.00 0.00% 9 2,157 184.38%
XYZ250417P00047000 4/14/2025 2:51 PM 47 0.03 0.00 0.27 -0.08 -72.73% 2 146 138.28%
XYZ250417P00047500 4/15/2025 1:41 PM 47.5 0.03 0.01 0.26 -0.16 -84.21% 10 3,925 130.47%
XYZ250417P00048000 4/15/2025 3:49 PM 48 0.05 0.04 0.07 -0.08 -61.54% 18 88 103.13%
XYZ250417P00048500 4/15/2025 9:47 AM 48.5 0.04 0.00 0.10 -0.27 -87.10% 1 51 94.53%
XYZ250417P00049000 4/15/2025 1:56 PM 49 0.07 0.05 0.21 -0.13 -65.00% 17 575 107.42%
XYZ250417P00049500 4/15/2025 3:52 PM 49.5 0.08 0.05 0.33 -0.17 -68.00% 5 18 110.16%
XYZ250417P00050000 4/15/2025 3:58 PM 50 0.11 0.10 0.11 -0.14 -56.00% 487 3,758 88.28%
XYZ250417P00051000 4/15/2025 2:58 PM 51 0.15 0.12 0.15 -0.24 -61.54% 24 2,423 78.91%
XYZ250417P00052000 4/15/2025 3:45 PM 52 0.17 0.19 0.23 -0.38 -69.09% 53 892 72.66%
XYZ250417P00053000 4/15/2025 3:59 PM 53 0.33 0.31 0.36 -0.46 -58.23% 210 1,065 66.99%
XYZ250417P00054000 4/15/2025 3:56 PM 54 0.57 0.53 0.60 -0.45 -44.12% 175 1,120 63.09%
XYZ250417P00055000 4/15/2025 3:58 PM 55 0.92 0.87 0.96 -0.45 -32.85% 319 2,747 58.69%
XYZ250417P00056000 4/15/2025 3:52 PM 56 1.35 1.39 1.51 -0.71 -34.47% 137 263 55.96%
XYZ250417P00057000 4/15/2025 11:05 AM 57 2.12 2.09 2.26 -0.81 -27.65% 43 258 55.08%
XYZ250417P00058000 4/15/2025 10:45 AM 58 3.05 2.88 3.10 -0.20 -6.15% 2 418 63.28%
XYZ250417P00059000 4/15/2025 10:46 AM 59 4.00 3.60 4.30 -2.15 -34.96% 6 354 51.56%
XYZ250417P00060000 4/15/2025 3:56 PM 60 4.92 3.85 5.05 -0.42 -7.87% 203 6,351 82.81%
XYZ250417P00061000 4/15/2025 3:16 PM 61 5.95 5.55 6.10 -0.73 -10.93% 21 192 102.34%
XYZ250417P00062000 4/15/2025 3:39 PM 62 6.85 6.50 7.30 -0.02 -0.29% 13 1,019 139.84%
XYZ250417P00063000 4/15/2025 12:12 PM 63 7.74 7.50 8.30 -1.20 -13.42% 10 413 152.54%
XYZ250417P00064000 4/14/2025 1:00 PM 64 9.65 8.25 9.05 0.00 0.00% 1 2 126.95%
XYZ250417P00065000 4/15/2025 3:17 PM 65 9.92 9.50 10.30 -0.93 -8.57% 7 1,184 176.37%
XYZ250417P00066000 4/9/2025 2:27 PM 66 10.33 9.80 12.35 0.00 0.00% 3 0 151.95%
XYZ250417P00067000 4/15/2025 3:18 PM 67 11.99 10.70 12.50 -1.41 -10.52% 5 5 223.44%
XYZ250417P00068000 3/25/2025 12:50 PM 68 6.51 12.40 13.20 0.00 0.00% - 0 194.53%
XYZ250417P00070000 4/11/2025 1:57 PM 70 16.04 14.50 15.25 0.00 0.00% 1 1,546 222.27%
XYZ250417P00071000 4/14/2025 9:46 AM 71 15.40 15.40 16.45 -0.70 -4.35% 3 3 125.00%
XYZ250417P00072000 4/11/2025 3:47 PM 72 18.71 15.65 18.25 0.00 0.00% - - 159.38%
XYZ250417P00075000 4/15/2025 3:34 PM 75 19.66 19.60 20.20 -0.79 -3.86% 960 2,300 259.38%
XYZ250417P00077500 4/15/2025 3:34 PM 77.5 22.34 22.00 22.75 -0.61 -2.66% 770 1,287 289.84%
XYZ250417P00080000 4/15/2025 3:34 PM 80 24.60 24.50 25.45 -1.90 -7.17% 30 51 229.69%
XYZ250417P00082500 4/15/2025 3:34 PM 82.5 26.80 26.30 28.70 -4.10 -13.27% 30 57 257.81%
XYZ250417P00085000 4/15/2025 3:34 PM 85 29.20 28.75 31.20 -3.61 -11.00% 10 33 260.16%
XYZ250417P00087500 4/11/2025 1:30 PM 87.5 35.28 31.15 33.70 0.00 0.00% 20 5 212.50%
XYZ250417P00090000 4/10/2025 3:23 PM 90 34.85 32.85 36.75 0.00 0.00% 21 1 575.98%
XYZ250417P00092500 4/3/2025 3:12 PM 92.5 38.20 35.35 39.05 0.00 0.00% 3 0 576.37%
XYZ250417P00095000 4/11/2025 2:03 PM 95 41.62 37.85 41.20 0.00 0.00% 10 0 557.42%
XYZ250417P00097500 4/11/2025 2:03 PM 97.5 44.09 40.35 44.25 0.00 0.00% 10 0 633.98%
XYZ250417P00100000 4/11/2025 1:28 PM 100 47.92 42.85 46.20 0.00 0.00% 10 0 592.38%
XYZ250417P00105000 4/11/2025 1:28 PM 105 52.89 47.85 51.75 0.00 0.00% 10 0 685.94%
XYZ250417P00110000 2/17/2025 12:04 AM 110 19.25 23.90 25.25 0.00 0.00% - 14 0.00%
XYZ250417P00120000 3/6/2025 12:43 PM 120 60.78 67.50 72.00 0.00 0.00% 2 2 1,037.31%
XYZ250417P00130000 4/11/2025 2:02 PM 130 76.26 72.85 76.75 0.00 0.00% - - 827.34%
XYZ250417P00135000 4/11/2025 2:02 PM 135 81.23 77.85 81.60 0.00 0.00% - - 833.98%
XYZ250417P00140000 2/17/2025 12:04 AM 140 48.90 53.10 56.35 0.00 0.00% - 0 0.00%

Related Tickers

AFRM Affirm Holdings, Inc.
41.59
+1.99%
 
CRWD CrowdStrike Holdings, Inc.
392.80
+3.73%
 
TWLO Twilio Inc.
88.31
+2.19%
 
NET Cloudflare, Inc.
109.14
+1.89%
 
PANW Palo Alto Networks, Inc.
173.55
+2.10%
 
MDB MongoDB, Inc.
158.58
+0.34%
 
AI C3.ai, Inc.
19.97
-0.45%
 
ORCL Oracle Corporation
133.94
-0.52%
 
PATH UiPath Inc.
10.58
-1.21%
 
CRWV CoreWeave, Inc. Class A Common Stock
40.78
-6.49%