NYSE - Delayed Quote • USD
Block, Inc. (SQ)
At close: May 17 at 4:01 PM EDT
After hours: May 17 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524C00045000 | 5/17/2024 7:37 PM | 45 | 27.55 | 26.55 | 28.05 | 27.55 | - | 5 | 2 | 159.38% |
| SQ240524C00050000 | 5/17/2024 6:00 PM | 50 | 22.90 | 21.50 | 22.80 | 22.90 | - | 1 | 5 | 201.95% |
| SQ240524C00055000 | 5/17/2024 1:54 PM | 55 | 16.77 | 16.90 | 18.15 | -0.72 | -4.12% | 3 | 87 | 134.77% |
| SQ240524C00058000 | 5/17/2024 7:27 PM | 58 | 14.90 | 12.70 | 15.00 | 14.90 | - | 2 | 0 | 147.56% |
| SQ240524C00060000 | 5/16/2024 1:55 PM | 60 | 11.70 | 11.60 | 13.10 | 0.00 | 0.00% | 1 | 29 | 79.49% |
| SQ240524C00061000 | 5/17/2024 2:00 PM | 61 | 10.60 | 10.20 | 11.80 | -1.40 | -11.67% | 8 | 40 | 111.04% |
| SQ240524C00062000 | 5/17/2024 1:37 PM | 62 | 9.60 | 9.55 | 10.95 | -0.27 | -2.74% | 4 | 4 | 111.33% |
| SQ240524C00063000 | 5/17/2024 7:44 PM | 63 | 9.75 | 9.25 | 9.90 | 0.62 | 6.79% | 2 | 9 | 81.64% |
| SQ240524C00064000 | 5/17/2024 6:51 PM | 64 | 8.35 | 7.60 | 8.90 | 0.22 | 2.71% | 1 | 32 | 92.38% |
| SQ240524C00065000 | 5/17/2024 7:44 PM | 65 | 7.84 | 6.60 | 8.20 | 1.49 | 23.46% | 5 | 104 | 54.88% |
| SQ240524C00066000 | 5/17/2024 7:45 PM | 66 | 6.83 | 5.85 | 7.20 | 0.98 | 16.75% | 32 | 13 | 57.23% |
| SQ240524C00067000 | 5/16/2024 7:33 PM | 67 | 5.36 | 4.80 | 6.15 | 0.00 | 0.00% | 26 | 63 | 77.54% |
| SQ240524C00068000 | 5/17/2024 7:40 PM | 68 | 5.08 | 4.50 | 5.05 | 0.78 | 18.14% | 16 | 65 | 54.30% |
| SQ240524C00069000 | 5/17/2024 7:05 PM | 69 | 3.87 | 3.60 | 4.35 | 0.17 | 4.59% | 12 | 61 | 53.17% |
| SQ240524C00070000 | 5/17/2024 7:35 PM | 70 | 3.05 | 2.69 | 3.25 | 0.13 | 4.45% | 110 | 281 | 52.54% |
| SQ240524C00071000 | 5/17/2024 7:26 PM | 71 | 2.49 | 2.22 | 2.30 | 0.26 | 11.66% | 137 | 271 | 43.46% |
| SQ240524C00072000 | 5/17/2024 7:59 PM | 72 | 1.64 | 1.65 | 1.75 | -0.10 | -5.75% | 1,045 | 592 | 43.85% |
| SQ240524C00073000 | 5/17/2024 7:58 PM | 73 | 1.18 | 1.19 | 1.26 | -0.09 | -7.09% | 1,037 | 971 | 43.16% |
| SQ240524C00074000 | 5/17/2024 7:59 PM | 74 | 0.82 | 0.83 | 0.85 | -0.08 | -8.89% | 2,243 | 1,606 | 41.94% |
| SQ240524C00075000 | 5/17/2024 7:59 PM | 75 | 0.55 | 0.54 | 0.59 | -0.07 | -11.29% | 5,430 | 8,067 | 42.48% |
| SQ240524C00076000 | 5/17/2024 7:59 PM | 76 | 0.38 | 0.33 | 0.38 | -0.06 | -13.64% | 898 | 1,284 | 42.24% |
| SQ240524C00077000 | 5/17/2024 7:59 PM | 77 | 0.23 | 0.22 | 0.25 | -0.07 | -23.33% | 633 | 395 | 42.77% |
| SQ240524C00078000 | 5/17/2024 7:59 PM | 78 | 0.15 | 0.15 | 0.25 | -0.04 | -21.05% | 1,459 | 632 | 48.73% |
| SQ240524C00079000 | 5/17/2024 7:45 PM | 79 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 99 | 421 | 45.41% |
| SQ240524C00080000 | 5/17/2024 7:13 PM | 80 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 440 | 1,332 | 46.29% |
| SQ240524C00081000 | 5/17/2024 7:55 PM | 81 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 80 | 307 | 48.24% |
| SQ240524C00082000 | 5/17/2024 7:32 PM | 82 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 181 | 204 | 51.56% |
| SQ240524C00083000 | 5/17/2024 7:40 PM | 83 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 3 | 94 | 53.13% |
| SQ240524C00084000 | 5/17/2024 4:23 PM | 84 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 2 | 55 | 54.69% |
| SQ240524C00085000 | 5/17/2024 7:34 PM | 85 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 57 | 318 | 54.69% |
| SQ240524C00086000 | 5/17/2024 7:33 PM | 86 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 61 | 60.16% |
| SQ240524C00087000 | 5/17/2024 7:37 PM | 87 | 0.03 | 0.00 | 0.10 | 0.01 | 50.00% | 10 | 60 | 69.92% |
| SQ240524C00088000 | 5/14/2024 6:04 PM | 88 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 35 | 73.44% |
| SQ240524C00089000 | 5/13/2024 7:30 PM | 89 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 20 | 87 | 75.78% |
| SQ240524C00090000 | 5/17/2024 7:34 PM | 90 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 107 | 96 | 65.63% |
| SQ240524C00091000 | 5/17/2024 6:22 PM | 91 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 250 | 40 | 82.81% |
| SQ240524C00092000 | 5/17/2024 7:28 PM | 92 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 41 | 94 | 85.94% |
| SQ240524C00095000 | 5/14/2024 5:25 PM | 95 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 13 | 73 | 95.31% |
| SQ240524C00100000 | 5/17/2024 6:09 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 237 | 87.50% |
| SQ240524C00105000 | 4/17/2024 7:27 PM | 105 | 0.29 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 2 | 124.22% |
| SQ240524C00110000 | 5/16/2024 7:20 PM | 110 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 3 | 137.50% |
| SQ240524C00115000 | 5/13/2024 1:31 PM | 115 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 2 | 150.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQ240524P00045000 | 5/17/2024 7:34 PM | 45 | 0.03 | 0.00 | 1.69 | 0.02 | 200.00% | 5 | 56 | 276.76% |
| SQ240524P00050000 | 5/17/2024 7:34 PM | 50 | 0.07 | 0.00 | 0.09 | 0.06 | 600.00% | 10 | 501 | 128.91% |
| SQ240524P00054000 | 5/13/2024 3:07 PM | 54 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 17 | 106.25% |
| SQ240524P00055000 | 5/17/2024 6:26 PM | 55 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,382 | 105 | 75.00% |
| SQ240524P00056000 | 5/9/2024 3:43 PM | 56 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 2 | 76.56% |
| SQ240524P00057000 | 5/15/2024 7:06 PM | 57 | 0.02 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 22 | 94.92% |
| SQ240524P00058000 | 5/16/2024 5:57 PM | 58 | 0.02 | 0.01 | 1.69 | 0.00 | 0.00% | 10 | 29 | 153.91% |
| SQ240524P00059000 | 5/15/2024 7:09 PM | 59 | 0.03 | 0.00 | 1.45 | 0.00 | 0.00% | 3 | 36 | 138.18% |
| SQ240524P00060000 | 5/17/2024 7:39 PM | 60 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 230 | 380 | 66.80% |
| SQ240524P00061000 | 5/15/2024 4:28 PM | 61 | 0.06 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 25 | 62.89% |
| SQ240524P00062000 | 5/17/2024 6:13 PM | 62 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 39 | 106 | 58.98% |
| SQ240524P00063000 | 5/17/2024 5:25 PM | 63 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 22 | 237 | 54.69% |
| SQ240524P00064000 | 5/17/2024 7:39 PM | 64 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 311 | 456 | 51.76% |
| SQ240524P00065000 | 5/17/2024 7:55 PM | 65 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 398 | 806 | 50.00% |
| SQ240524P00066000 | 5/17/2024 7:13 PM | 66 | 0.09 | 0.08 | 0.11 | -0.08 | -47.06% | 117 | 1,727 | 46.09% |
| SQ240524P00067000 | 5/17/2024 7:59 PM | 67 | 0.16 | 0.14 | 0.21 | -0.08 | -33.33% | 123 | 207 | 46.97% |
| SQ240524P00068000 | 5/17/2024 7:55 PM | 68 | 0.22 | 0.17 | 0.26 | -0.18 | -45.00% | 195 | 643 | 42.77% |
| SQ240524P00069000 | 5/17/2024 7:55 PM | 69 | 0.36 | 0.32 | 0.43 | -0.22 | -37.93% | 194 | 384 | 42.68% |
| SQ240524P00070000 | 5/17/2024 7:57 PM | 70 | 0.60 | 0.54 | 0.62 | -0.29 | -32.58% | 539 | 638 | 40.82% |
| SQ240524P00071000 | 5/17/2024 7:59 PM | 71 | 0.92 | 0.87 | 0.93 | -0.37 | -28.68% | 1,256 | 1,280 | 40.28% |
| SQ240524P00072000 | 5/17/2024 7:58 PM | 72 | 1.35 | 1.28 | 1.33 | -0.37 | -21.51% | 998 | 1,119 | 39.45% |
| SQ240524P00073000 | 5/17/2024 7:59 PM | 73 | 1.85 | 1.80 | 1.85 | -0.42 | -18.50% | 114 | 172 | 39.06% |
| SQ240524P00074000 | 5/17/2024 7:59 PM | 74 | 2.50 | 2.43 | 2.49 | -0.35 | -12.28% | 89 | 143 | 38.97% |
| SQ240524P00075000 | 5/17/2024 7:30 PM | 75 | 2.86 | 2.73 | 3.75 | -0.79 | -21.64% | 72 | 121 | 55.86% |
| SQ240524P00076000 | 5/17/2024 7:42 PM | 76 | 3.54 | 3.40 | 4.10 | -0.84 | -19.18% | 3 | 101 | 41.41% |
| SQ240524P00077000 | 5/16/2024 4:30 PM | 77 | 5.35 | 4.20 | 5.10 | 0.00 | 0.00% | 6 | 76 | 48.05% |
| SQ240524P00078000 | 5/16/2024 2:50 PM | 78 | 6.30 | 5.65 | 6.50 | 0.00 | 0.00% | 1 | 20 | 53.13% |
| SQ240524P00079000 | 5/16/2024 3:00 PM | 79 | 7.35 | 6.05 | 7.20 | 0.00 | 0.00% | 1 | 36 | 65.14% |
| SQ240524P00080000 | 5/17/2024 5:24 PM | 80 | 7.14 | 7.00 | 8.15 | -0.84 | -10.53% | 6 | 43 | 68.65% |
| SQ240524P00081000 | 5/16/2024 2:50 PM | 81 | 9.37 | 7.95 | 9.35 | 0.00 | 0.00% | 1 | 5 | 83.98% |
| SQ240524P00082000 | 5/16/2024 2:50 PM | 82 | 10.08 | 8.95 | 10.25 | 0.00 | 0.00% | 1 | 1 | 85.06% |
| SQ240524P00083000 | 5/16/2024 4:08 PM | 83 | 11.10 | 9.90 | 11.15 | 0.00 | 0.00% | 1 | 1 | 85.16% |
| SQ240524P00084000 | 5/1/2024 6:44 PM | 84 | 16.96 | 11.20 | 12.05 | 0.00 | 0.00% | - | 10 | 84.08% |
| SQ240524P00085000 | 5/13/2024 1:53 PM | 85 | 13.50 | 11.55 | 13.00 | 0.00 | 0.00% | 13 | 2 | 85.35% |
| SQ240524P00087000 | 5/15/2024 7:15 PM | 87 | 15.15 | 14.40 | 15.05 | 0.00 | 0.00% | 22 | 7 | 98.24% |
| SQ240524P00088000 | 5/15/2024 7:54 PM | 88 | 16.55 | 14.90 | 16.55 | 16.55 | - | - | 4 | 131.93% |
| SQ240524P00090000 | 4/4/2024 6:04 PM | 90 | 15.00 | 19.80 | 21.00 | 0.00 | 0.00% | 25 | 25 | 214.55% |
| SQ240524P00092000 | 5/13/2024 4:26 PM | 92 | 21.20 | 18.90 | 20.55 | 21.20 | 0.00% | 3 | 1 | 151.56% |
| SQ240524P00095000 | 5/14/2024 1:33 PM | 95 | 24.15 | 21.85 | 23.25 | 24.15 | 0.00% | 15 | 0 | 147.07% |
Related Tickers
PANW Palo Alto Networks, Inc.
317.85
+0.34%
CRWD CrowdStrike Holdings, Inc.
345.93
+2.03%
PLTR Palantir Technologies Inc.
21.76
+0.51%
ORCL Oracle Corporation
123.50
+1.10%
BB BlackBerry Limited
2.9400
-2.97%
MSFT Microsoft Corporation
420.21
-0.19%
AFRM Affirm Holdings, Inc.
33.83
+8.01%
ADBE Adobe Inc.
483.43
+0.11%
PATH UiPath Inc.
20.41
+1.09%
NET Cloudflare, Inc.
75.23
+0.12%