NYSE - Delayed Quote • USD
Block, Inc. (SQ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQ240503C00050000 | 4/24/2024 5:59 PM | 50 | 24.36 | 23.40 | 26.55 | 0.00 | 0.00% | 2 | 14 | 193.95% |
SQ240503C00055000 | 4/25/2024 4:35 PM | 55 | 19.35 | 18.40 | 20.25 | 1.75 | 9.94% | 27 | 24 | 174.41% |
SQ240503C00060000 | 4/26/2024 1:49 PM | 60 | 15.25 | 13.75 | 16.10 | 2.25 | 17.31% | 2 | 289 | 116.21% |
SQ240503C00061000 | 4/19/2024 4:42 PM | 61 | 10.70 | 13.65 | 14.40 | 0.00 | 0.00% | 2 | 2 | 115.43% |
SQ240503C00065000 | 4/26/2024 7:30 PM | 65 | 10.50 | 9.75 | 11.10 | 0.35 | 3.45% | 31 | 16 | 104.88% |
SQ240503C00066000 | 4/25/2024 6:02 PM | 66 | 8.40 | 9.15 | 10.45 | 0.00 | 0.00% | 9 | 20 | 110.84% |
SQ240503C00067000 | 4/25/2024 4:41 PM | 67 | 7.35 | 8.85 | 10.00 | 0.00 | 0.00% | 3 | 42 | 122.66% |
SQ240503C00068000 | 4/26/2024 6:40 PM | 68 | 8.10 | 7.95 | 8.30 | 1.45 | 21.80% | 10 | 79 | 104.20% |
SQ240503C00069000 | 4/26/2024 7:14 PM | 69 | 7.47 | 7.45 | 7.95 | 1.67 | 28.79% | 42 | 88 | 111.96% |
SQ240503C00070000 | 4/26/2024 4:18 PM | 70 | 6.62 | 6.80 | 7.00 | 0.77 | 13.16% | 38 | 542 | 107.72% |
SQ240503C00071000 | 4/26/2024 7:32 PM | 71 | 6.27 | 6.25 | 6.40 | 1.02 | 19.43% | 125 | 218 | 108.79% |
SQ240503C00072000 | 4/26/2024 7:44 PM | 72 | 5.65 | 5.65 | 6.20 | 1.04 | 22.56% | 246 | 353 | 113.28% |
SQ240503C00073000 | 4/26/2024 7:34 PM | 73 | 5.20 | 5.15 | 5.30 | 0.90 | 20.93% | 82 | 161 | 109.23% |
SQ240503C00074000 | 4/26/2024 7:59 PM | 74 | 4.73 | 4.65 | 4.80 | 0.91 | 23.82% | 267 | 389 | 109.38% |
SQ240503C00075000 | 4/26/2024 7:55 PM | 75 | 4.24 | 4.20 | 4.35 | 0.79 | 22.90% | 524 | 623 | 109.81% |
SQ240503C00076000 | 4/26/2024 7:46 PM | 76 | 3.75 | 3.70 | 3.85 | 0.78 | 26.26% | 642 | 211 | 108.20% |
SQ240503C00077000 | 4/26/2024 7:57 PM | 77 | 3.31 | 3.30 | 3.50 | 0.73 | 28.29% | 532 | 309 | 108.84% |
SQ240503C00078000 | 4/26/2024 7:55 PM | 78 | 3.00 | 2.92 | 3.10 | 0.61 | 25.52% | 1,485 | 429 | 108.25% |
SQ240503C00079000 | 4/26/2024 7:59 PM | 79 | 2.67 | 2.45 | 2.71 | 0.62 | 30.24% | 293 | 386 | 105.86% |
SQ240503C00080000 | 4/26/2024 7:59 PM | 80 | 2.36 | 2.12 | 2.38 | 0.63 | 36.42% | 1,592 | 1,723 | 105.08% |
SQ240503C00081000 | 4/26/2024 7:38 PM | 81 | 2.02 | 1.83 | 2.29 | 0.49 | 32.03% | 316 | 380 | 107.37% |
SQ240503C00082000 | 4/26/2024 7:53 PM | 82 | 1.72 | 1.66 | 1.82 | 0.43 | 33.33% | 5,623 | 364 | 105.27% |
SQ240503C00083000 | 4/26/2024 7:53 PM | 83 | 1.50 | 1.36 | 1.58 | 0.36 | 31.58% | 141 | 654 | 103.76% |
SQ240503C00084000 | 4/26/2024 7:46 PM | 84 | 1.28 | 1.31 | 1.35 | 0.30 | 30.61% | 145 | 378 | 105.47% |
SQ240503C00085000 | 4/26/2024 7:57 PM | 85 | 1.15 | 1.05 | 1.19 | 0.32 | 38.55% | 567 | 1,095 | 104.25% |
SQ240503C00086000 | 4/26/2024 7:50 PM | 86 | 0.94 | 0.95 | 1.01 | 0.26 | 38.24% | 98 | 132 | 104.69% |
SQ240503C00087000 | 4/26/2024 7:48 PM | 87 | 0.82 | 0.81 | 0.87 | 0.20 | 32.26% | 70 | 351 | 104.49% |
SQ240503C00088000 | 4/26/2024 7:57 PM | 88 | 0.71 | 0.70 | 0.74 | 0.23 | 47.92% | 50 | 124 | 104.40% |
SQ240503C00089000 | 4/26/2024 7:22 PM | 89 | 0.59 | 0.59 | 0.62 | -0.14 | -19.18% | 81 | 75 | 103.81% |
SQ240503C00090000 | 4/26/2024 7:50 PM | 90 | 0.52 | 0.50 | 0.54 | 0.15 | 40.54% | 210 | 412 | 104.00% |
SQ240503C00091000 | 4/26/2024 7:56 PM | 91 | 0.44 | 0.42 | 0.45 | 0.13 | 41.94% | 36 | 87 | 103.52% |
SQ240503C00092000 | 4/26/2024 7:06 PM | 92 | 0.33 | 0.35 | 0.38 | 0.11 | 50.00% | 484 | 69 | 103.32% |
SQ240503C00093000 | 4/26/2024 6:34 PM | 93 | 0.31 | 0.29 | 0.32 | 0.09 | 40.91% | 220 | 165 | 103.03% |
SQ240503C00094000 | 4/26/2024 5:48 PM | 94 | 0.25 | 0.24 | 0.26 | 0.08 | 47.06% | 24 | 39 | 102.44% |
SQ240503C00095000 | 4/26/2024 7:51 PM | 95 | 0.20 | 0.20 | 0.22 | 0.04 | 25.00% | 41 | 187 | 102.54% |
SQ240503C00096000 | 4/26/2024 7:21 PM | 96 | 0.16 | 0.08 | 0.21 | -0.06 | -27.27% | 7 | 96 | 99.02% |
SQ240503C00097000 | 4/26/2024 7:23 PM | 97 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 11 | 78 | 100.98% |
SQ240503C00100000 | 4/26/2024 7:22 PM | 100 | 0.09 | 0.07 | 0.09 | 0.02 | 28.57% | 85 | 147 | 101.56% |
SQ240503C00105000 | 4/26/2024 7:56 PM | 105 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 91 | 600 | 103.91% |
SQ240503C00110000 | 4/26/2024 6:45 PM | 110 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 32 | 191 | 100.00% |
SQ240503C00115000 | 4/22/2024 4:12 PM | 115 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 6 | 70 | 128.91% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SQ240503P00045000 | 4/26/2024 5:26 PM | 45 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 96 | 139.06% |
SQ240503P00050000 | 4/25/2024 6:38 PM | 50 | 0.05 | 0.01 | 0.09 | 0.00 | 0.00% | 10 | 32 | 129.69% |
SQ240503P00055000 | 4/26/2024 7:37 PM | 55 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 45 | 324 | 106.64% |
SQ240503P00060000 | 4/26/2024 7:59 PM | 60 | 0.26 | 0.24 | 0.26 | -0.14 | -35.00% | 481 | 676 | 101.37% |
SQ240503P00061000 | 4/26/2024 7:18 PM | 61 | 0.32 | 0.31 | 0.34 | -0.30 | -48.39% | 51 | 38 | 100.98% |
SQ240503P00062000 | 4/26/2024 7:48 PM | 62 | 0.40 | 0.41 | 0.44 | -0.21 | -34.43% | 44 | 62 | 101.17% |
SQ240503P00063000 | 4/26/2024 7:54 PM | 63 | 0.55 | 0.53 | 0.56 | -0.19 | -25.68% | 20 | 75 | 101.27% |
SQ240503P00064000 | 4/26/2024 7:46 PM | 64 | 0.70 | 0.68 | 0.71 | -0.19 | -21.35% | 47 | 199 | 101.56% |
SQ240503P00065000 | 4/26/2024 7:18 PM | 65 | 0.87 | 0.86 | 0.90 | -0.20 | -18.69% | 557 | 1,298 | 102.15% |
SQ240503P00066000 | 4/26/2024 7:59 PM | 66 | 1.09 | 1.06 | 1.31 | -0.28 | -20.44% | 82 | 118 | 106.01% |
SQ240503P00067000 | 4/26/2024 6:40 PM | 67 | 1.33 | 1.31 | 1.36 | -0.34 | -20.36% | 54 | 121 | 102.93% |
SQ240503P00068000 | 4/26/2024 7:49 PM | 68 | 1.64 | 1.60 | 1.82 | -0.34 | -17.17% | 154 | 355 | 106.25% |
SQ240503P00069000 | 4/26/2024 7:54 PM | 69 | 1.94 | 1.88 | 2.00 | -0.32 | -14.16% | 65 | 562 | 103.91% |
SQ240503P00070000 | 4/26/2024 7:55 PM | 70 | 2.31 | 2.10 | 2.34 | -0.54 | -18.95% | 457 | 584 | 102.20% |
SQ240503P00071000 | 4/26/2024 7:44 PM | 71 | 2.71 | 2.50 | 3.20 | -0.49 | -15.31% | 210 | 166 | 108.89% |
SQ240503P00072000 | 4/26/2024 7:59 PM | 72 | 3.15 | 3.05 | 3.20 | -0.40 | -11.27% | 108 | 204 | 105.13% |
SQ240503P00073000 | 4/26/2024 7:30 PM | 73 | 3.50 | 3.55 | 3.65 | -0.62 | -15.05% | 278 | 323 | 105.62% |
SQ240503P00074000 | 4/26/2024 7:55 PM | 74 | 4.10 | 4.05 | 4.20 | -0.55 | -11.83% | 142 | 309 | 106.40% |
SQ240503P00075000 | 4/26/2024 7:55 PM | 75 | 4.63 | 4.60 | 4.70 | -0.47 | -9.22% | 350 | 437 | 106.30% |
SQ240503P00076000 | 4/26/2024 7:47 PM | 76 | 5.25 | 5.15 | 5.30 | -0.56 | -9.64% | 43 | 77 | 106.49% |
SQ240503P00077000 | 4/26/2024 7:54 PM | 77 | 5.79 | 5.70 | 5.85 | -0.93 | -13.84% | 85 | 116 | 105.27% |
SQ240503P00078000 | 4/26/2024 5:14 PM | 78 | 6.40 | 6.30 | 6.90 | -1.00 | -13.51% | 7 | 133 | 110.01% |
SQ240503P00079000 | 4/26/2024 7:54 PM | 79 | 7.07 | 6.95 | 7.50 | -0.73 | -9.36% | 209 | 139 | 109.03% |
SQ240503P00080000 | 4/26/2024 4:44 PM | 80 | 7.59 | 7.65 | 8.20 | -1.05 | -12.15% | 33 | 291 | 109.18% |
SQ240503P00081000 | 4/26/2024 7:44 PM | 81 | 8.48 | 8.35 | 8.95 | 0.58 | 7.34% | 81 | 190 | 109.28% |
SQ240503P00082000 | 4/26/2024 7:17 PM | 82 | 9.20 | 9.10 | 9.70 | -0.26 | -2.75% | 15 | 36 | 109.33% |
SQ240503P00083000 | 4/25/2024 2:04 PM | 83 | 9.60 | 9.85 | 10.50 | -2.75 | -22.27% | 27 | 15 | 109.38% |
SQ240503P00084000 | 4/24/2024 1:52 PM | 84 | 9.95 | 10.65 | 11.25 | 0.00 | 0.00% | 4 | 21 | 108.69% |
SQ240503P00085000 | 4/23/2024 7:54 PM | 85 | 11.55 | 10.90 | 12.45 | 0.62 | 5.67% | 10 | 26 | 105.47% |
SQ240503P00086000 | 4/26/2024 7:15 PM | 86 | 12.20 | 11.55 | 13.25 | -2.37 | -16.27% | 2 | 5 | 100.93% |
SQ240503P00087000 | 4/23/2024 2:14 PM | 87 | 13.68 | 13.15 | 14.25 | 0.00 | 0.00% | 2 | 50 | 117.29% |
SQ240503P00088000 | 4/23/2024 2:48 PM | 88 | 14.95 | 13.40 | 14.95 | 0.00 | 0.00% | 3 | 3 | 101.47% |
SQ240503P00089000 | 4/22/2024 6:34 PM | 89 | 17.36 | 14.90 | 16.55 | 0.00 | 0.00% | 2 | 17 | 128.61% |
SQ240503P00090000 | 4/26/2024 7:54 PM | 90 | 15.97 | 15.80 | 16.40 | -3.23 | -16.82% | 20 | 21 | 107.13% |
SQ240503P00092000 | 4/18/2024 2:05 PM | 92 | 19.90 | 17.60 | 18.90 | 0.00 | 0.00% | - | 1 | 123.14% |
SQ240503P00095000 | 4/9/2024 2:25 PM | 95 | 16.90 | 19.50 | 21.45 | 0.00 | 0.00% | 1 | 1 | 145.41% |
SQ240503P00115000 | 4/2/2024 1:30 PM | 115 | 36.50 | 39.05 | 42.50 | 0.00 | 0.00% | 1 | 0 | 167.77% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
PLTR Palantir Technologies Inc.
22.52
+3.73%
AFRM Affirm Holdings, Inc.
33.33
+5.31%
PANW Palo Alto Networks, Inc.
291.42
+0.91%
NET Cloudflare, Inc.
88.01
+1.44%
PATH UiPath Inc.
19.46
+0.26%
ADBE Adobe Inc.
477.56
+0.87%
ZS Zscaler, Inc.
177.05
+1.28%
MSFT Microsoft Corporation
406.32
+1.82%
MDB MongoDB, Inc.
383.80
+4.83%