NYSE - Delayed Quote USD

Block, Inc. (SQ)

74.48 +1.69 (+2.32%)
At close: April 26 at 4:00 PM EDT
74.70 +0.22 (+0.30%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

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 14 209.38%
SQ240503C00055000 4/26/2024 1:34 PM 55 19.35 18.40 20.25 1.75 9.94% 1 24 188.48%
SQ240503C00060000 4/26/2024 1:49 PM 60 15.25 13.75 16.10 2.25 17.31% 2 289 125.49%
SQ240503C00061000 4/19/2024 4:42 PM 61 10.70 13.65 14.40 0.00 0.00% 2 2 124.61%
SQ240503C00065000 4/26/2024 4:41 PM 65 10.50 9.75 11.10 0.35 3.45% 31 16 113.28%
SQ240503C00066000 4/25/2024 6:02 PM 66 8.40 9.15 10.45 0.00 0.00% 9 20 119.73%
SQ240503C00067000 4/25/2024 4:41 PM 67 7.35 8.85 10.00 0.00 0.00% 3 42 132.47%
SQ240503C00068000 4/26/2024 6:40 PM 68 8.10 7.95 8.30 1.45 21.80% 10 79 112.55%
SQ240503C00069000 4/26/2024 7:14 PM 69 7.47 7.45 7.95 1.67 28.79% 42 88 120.95%
SQ240503C00070000 4/26/2024 4:18 PM 70 6.62 6.80 7.00 0.77 13.16% 38 542 116.31%
SQ240503C00071000 4/26/2024 7:32 PM 71 6.27 6.25 6.40 1.02 19.43% 125 218 117.48%
SQ240503C00072000 4/26/2024 7:38 PM 72 5.65 5.65 6.20 1.04 22.56% 246 353 122.36%
SQ240503C00073000 4/26/2024 7:34 PM 73 5.20 5.15 5.30 0.90 20.93% 82 161 117.97%
SQ240503C00074000 4/26/2024 7:59 PM 74 4.73 4.65 4.80 0.91 23.82% 267 389 118.12%
SQ240503C00075000 4/26/2024 7:55 PM 75 4.24 4.20 4.35 0.79 22.90% 524 623 118.60%
SQ240503C00076000 4/26/2024 7:46 PM 76 3.75 3.70 3.85 0.78 26.26% 642 211 116.89%
SQ240503C00077000 4/26/2024 7:57 PM 77 3.31 3.30 3.50 0.73 28.29% 532 309 117.58%
SQ240503C00078000 4/26/2024 7:55 PM 78 3.00 2.92 3.10 0.61 25.52% 1,485 429 116.94%
SQ240503C00079000 4/26/2024 7:59 PM 79 2.67 2.45 2.71 0.62 30.24% 293 386 114.31%
SQ240503C00080000 4/26/2024 7:53 PM 80 2.36 2.12 2.38 0.63 36.42% 1,592 1,723 113.53%
SQ240503C00081000 4/26/2024 7:38 PM 81 2.02 1.83 2.29 0.49 32.03% 316 380 115.97%
SQ240503C00082000 4/26/2024 7:53 PM 82 1.72 1.66 1.82 0.43 33.33% 5,623 364 113.72%
SQ240503C00083000 4/26/2024 7:53 PM 83 1.50 1.36 1.58 0.36 31.58% 141 654 112.06%
SQ240503C00084000 4/26/2024 7:46 PM 84 1.28 1.31 1.35 0.30 30.61% 145 378 113.92%
SQ240503C00085000 4/26/2024 7:57 PM 85 1.15 1.05 1.19 0.32 38.55% 567 1,095 112.60%
SQ240503C00086000 4/26/2024 7:43 PM 86 0.94 0.95 1.01 0.26 38.24% 98 132 113.09%
SQ240503C00087000 4/26/2024 7:48 PM 87 0.82 0.81 0.87 0.20 32.26% 70 351 112.89%
SQ240503C00088000 4/26/2024 7:57 PM 88 0.71 0.70 0.74 0.23 47.92% 50 124 112.79%
SQ240503C00089000 4/26/2024 7:22 PM 89 0.59 0.59 0.62 -0.14 -19.18% 81 75 112.11%
SQ240503C00090000 4/26/2024 7:50 PM 90 0.52 0.50 0.54 0.15 40.54% 210 412 112.31%
SQ240503C00091000 4/26/2024 7:56 PM 91 0.44 0.42 0.45 0.13 41.94% 36 87 111.82%
SQ240503C00092000 4/26/2024 7:06 PM 92 0.33 0.35 0.38 0.11 50.00% 484 69 111.52%
SQ240503C00093000 4/26/2024 6:34 PM 93 0.31 0.29 0.32 0.09 40.91% 220 165 111.33%
SQ240503C00094000 4/26/2024 5:48 PM 94 0.25 0.24 0.26 0.08 47.06% 24 39 110.64%
SQ240503C00095000 4/26/2024 7:51 PM 95 0.20 0.20 0.22 0.04 25.00% 41 187 110.74%
SQ240503C00096000 4/26/2024 7:21 PM 96 0.16 0.08 0.21 -0.06 -27.27% 7 96 107.03%
SQ240503C00097000 4/26/2024 7:23 PM 97 0.12 0.12 0.15 -0.06 -33.33% 11 78 108.98%
SQ240503C00100000 4/26/2024 7:32 PM 100 0.09 0.07 0.09 0.02 28.57% 85 147 109.77%
SQ240503C00105000 4/26/2024 7:56 PM 105 0.03 0.03 0.04 0.00 0.00% 91 600 111.72%
SQ240503C00110000 4/26/2024 6:45 PM 110 0.02 0.00 0.02 0.00 0.00% 32 191 109.38%
SQ240503C00115000 4/22/2024 4:12 PM 115 0.01 0.00 0.08 0.00 0.00% 6 70 139.06%

Puts

In The Money

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 0.00 0.02 -0.02 -66.67% 6 96 143.75%
SQ240503P00050000 4/25/2024 6:38 PM 50 0.05 0.01 0.09 0.00 0.00% 10 32 139.84%
SQ240503P00055000 4/26/2024 7:37 PM 55 0.07 0.05 0.09 -0.07 -50.00% 45 324 115.23%
SQ240503P00060000 4/26/2024 7:37 PM 60 0.26 0.24 0.26 -0.14 -35.00% 481 676 109.38%
SQ240503P00061000 4/26/2024 7:18 PM 61 0.32 0.31 0.34 -0.30 -48.39% 51 38 109.18%
SQ240503P00062000 4/26/2024 7:48 PM 62 0.40 0.41 0.44 -0.21 -34.43% 44 62 109.38%
SQ240503P00063000 4/26/2024 7:54 PM 63 0.55 0.53 0.56 -0.19 -25.68% 20 75 109.38%
SQ240503P00064000 4/26/2024 7:46 PM 64 0.70 0.68 0.71 -0.19 -21.35% 47 199 109.77%
SQ240503P00065000 4/26/2024 7:18 PM 65 0.87 0.86 0.90 -0.20 -18.69% 557 1,298 110.35%
SQ240503P00066000 4/26/2024 7:59 PM 66 1.09 1.06 1.31 -0.28 -20.44% 82 118 114.50%
SQ240503P00067000 4/26/2024 6:40 PM 67 1.33 1.31 1.36 -0.34 -20.36% 54 121 111.13%
SQ240503P00068000 4/26/2024 7:49 PM 68 1.64 1.60 1.82 -0.34 -17.17% 154 355 114.75%
SQ240503P00069000 4/26/2024 7:54 PM 69 1.94 1.88 2.00 -0.32 -14.16% 65 562 112.21%
SQ240503P00070000 4/26/2024 7:58 PM 70 2.31 2.10 2.34 -0.54 -18.95% 457 584 110.40%
SQ240503P00071000 4/26/2024 7:44 PM 71 2.71 2.50 3.20 -0.49 -15.31% 210 166 117.63%
SQ240503P00072000 4/26/2024 7:59 PM 72 3.15 3.05 3.20 -0.40 -11.27% 108 204 113.57%
SQ240503P00073000 4/26/2024 7:30 PM 73 3.50 3.55 3.65 -0.62 -15.05% 278 323 114.11%
SQ240503P00074000 4/26/2024 7:55 PM 74 4.10 4.05 4.20 -0.55 -11.83% 142 309 114.94%
SQ240503P00075000 4/26/2024 7:55 PM 75 4.63 4.60 4.70 -0.47 -9.22% 350 437 114.80%
SQ240503P00076000 4/26/2024 7:47 PM 76 5.25 5.15 5.30 -0.56 -9.64% 43 77 115.04%
SQ240503P00077000 4/26/2024 7:54 PM 77 5.79 5.70 5.85 -0.93 -13.84% 85 116 113.72%
SQ240503P00078000 4/26/2024 5:14 PM 78 6.40 6.30 6.90 -1.00 -13.51% 7 133 118.85%
SQ240503P00079000 4/26/2024 7:54 PM 79 7.07 6.95 7.50 -0.73 -9.36% 209 139 117.77%
SQ240503P00080000 4/26/2024 4:44 PM 80 7.59 7.65 8.20 -1.05 -12.15% 33 291 117.97%
SQ240503P00081000 4/26/2024 7:44 PM 81 8.48 8.35 8.95 0.58 7.34% 81 190 118.02%
SQ240503P00082000 4/26/2024 7:17 PM 82 9.20 9.10 9.70 -0.26 -2.75% 15 36 118.07%
SQ240503P00083000 4/25/2024 2:04 PM 83 9.60 9.85 10.50 -2.75 -22.27% 27 15 118.12%
SQ240503P00084000 4/24/2024 1:52 PM 84 9.95 10.65 11.25 0.00 0.00% 4 21 117.38%
SQ240503P00085000 4/23/2024 7:54 PM 85 11.55 10.90 12.45 0.62 5.67% 10 26 113.92%
SQ240503P00086000 4/26/2024 7:15 PM 86 12.20 11.55 13.25 -2.37 -16.27% 2 5 108.98%
SQ240503P00087000 4/23/2024 2:14 PM 87 13.68 13.15 14.25 0.00 0.00% 2 50 126.66%
SQ240503P00088000 4/23/2024 2:48 PM 88 14.95 13.40 14.95 0.00 0.00% 3 3 109.67%
SQ240503P00089000 4/22/2024 6:34 PM 89 17.36 14.90 16.55 0.00 0.00% 2 17 138.92%
SQ240503P00090000 4/26/2024 7:54 PM 90 15.97 15.80 16.40 -3.23 -16.82% 20 21 115.63%
SQ240503P00092000 4/18/2024 2:05 PM 92 19.90 17.60 18.90 0.00 0.00% - 1 133.11%
SQ240503P00095000 4/9/2024 2:25 PM 95 16.90 19.50 21.45 0.00 0.00% 1 1 157.03%
SQ240503P00115000 4/2/2024 1:30 PM 115 36.50 39.05 42.50 0.00 0.00% 1 0 181.25%

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%
 
NET Cloudflare, Inc.
88.01
+1.44%
 
PANW Palo Alto Networks, Inc.
291.42
+0.91%
 
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%