Advertisement
Advertisement
U.S. markets open in 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Block, Inc. (SQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.46-2.38 (-3.73%)
At close: 04:01PM EDT
61.20 -0.26 (-0.42%)
Pre-Market: 08:36AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ220701C000300002022-06-30 3:00PM EDT30.0031.600.000.000.00-50500.00%
SQ220701C000350002022-06-23 12:18PM EDT35.0030.200.000.000.00--10.00%
SQ220701C000400002022-06-30 10:12AM EDT40.0019.450.000.000.00-2310.00%
SQ220701C000410002022-06-27 9:43AM EDT41.0027.700.000.000.00-100.00%
SQ220701C000415002022-06-24 9:45AM EDT41.5028.700.000.000.00-120.00%
SQ220701C000430002022-06-29 10:11AM EDT43.0022.700.000.000.00-100.00%
SQ220701C000435002022-06-28 1:33PM EDT43.5022.400.000.000.00-330.00%
SQ220701C000450002022-06-29 12:56PM EDT45.0018.250.000.000.00-2280.00%
SQ220701C000455002022-06-28 11:10AM EDT45.5022.100.000.000.00-110.00%
SQ220701C000460002022-06-29 11:49AM EDT46.0017.550.000.000.00-110.00%
SQ220701C000465002022-06-28 9:58AM EDT46.5022.250.000.000.00-140.00%
SQ220701C000475002022-06-27 3:39PM EDT47.5021.750.000.000.00-870.00%
SQ220701C000485002022-06-28 11:06AM EDT48.5019.750.000.000.00-110.00%
SQ220701C000490002022-06-29 9:43AM EDT49.0013.650.000.000.00-10110.00%
SQ220701C000495002022-06-30 9:52AM EDT49.5010.500.000.000.00-2100.00%
SQ220701C000500002022-06-30 2:18PM EDT50.0012.460.000.000.00-301330.00%
SQ220701C000510002022-06-30 3:42PM EDT51.0010.500.000.000.00-91640.00%
SQ220701C000520002022-06-28 12:01PM EDT52.0014.600.000.000.00-18430.00%
SQ220701C000530002022-06-28 11:52AM EDT53.0013.600.000.000.00-13340.00%
SQ220701C000540002022-06-30 10:19AM EDT54.005.700.000.000.00-11370.00%
SQ220701C000550002022-06-30 3:31PM EDT55.006.870.000.000.00-21900.00%
SQ220701C000560002022-06-30 10:06AM EDT56.003.850.000.000.00-15800.00%
SQ220701C000570002022-06-30 3:15PM EDT57.004.380.000.000.00-2251630.00%
SQ220701C000580002022-06-30 3:07PM EDT58.003.650.000.000.00-1832220.00%
SQ220701C000590002022-06-30 3:53PM EDT59.002.650.000.000.00-2882600.00%
SQ220701C000600002022-06-30 3:58PM EDT60.002.080.000.000.00-1,2208320.00%
SQ220701C000610002022-06-30 3:55PM EDT61.001.390.000.000.00-8774230.00%
SQ220701C000620002022-06-30 3:59PM EDT62.000.960.000.000.00-1,8381,3206.25%
SQ220701C000630002022-06-30 3:59PM EDT63.000.590.000.000.00-1,38058512.50%
SQ220701C000640002022-06-30 3:56PM EDT64.000.340.000.000.00-1,24583725.00%
SQ220701C000650002022-06-30 3:58PM EDT65.000.200.000.000.00-2,4671,66725.00%
SQ220701C000660002022-06-30 3:47PM EDT66.000.140.000.000.00-51776425.00%
SQ220701C000670002022-06-30 3:59PM EDT67.000.060.000.000.00-36049050.00%
SQ220701C000675002022-06-30 3:40PM EDT67.500.060.000.000.00-5033950.00%
SQ220701C000680002022-06-30 3:58PM EDT68.000.030.000.000.00-14391650.00%
SQ220701C000690002022-06-30 3:55PM EDT69.000.030.000.000.00-15058650.00%
SQ220701C000700002022-06-30 3:56PM EDT70.000.020.000.000.00-6361,62450.00%
SQ220701C000710002022-06-30 3:51PM EDT71.000.020.000.000.00-2241,13250.00%
SQ220701C000720002022-06-30 3:59PM EDT72.000.020.000.000.00-11947150.00%
SQ220701C000725002022-06-30 3:54PM EDT72.500.020.000.000.00-7357750.00%
SQ220701C000730002022-06-30 3:24PM EDT73.000.020.000.000.00-3652,05450.00%
SQ220701C000740002022-06-30 3:57PM EDT74.000.010.000.000.00-1826,04450.00%
SQ220701C000750002022-06-30 3:54PM EDT75.000.030.000.000.00-1361,17350.00%
SQ220701C000760002022-06-30 3:51PM EDT76.000.010.000.000.00-6359550.00%
SQ220701C000770002022-06-30 12:34PM EDT77.000.020.000.000.00-1569850.00%
SQ220701C000780002022-06-30 2:35PM EDT78.000.020.000.000.00-1237050.00%
SQ220701C000790002022-06-30 11:43AM EDT79.000.010.000.000.00-103,93650.00%
SQ220701C000800002022-06-30 2:44PM EDT80.000.020.000.000.00-3090550.00%
SQ220701C000810002022-06-29 1:18PM EDT81.000.010.000.000.00-217150.00%
SQ220701C000820002022-06-30 2:28PM EDT82.000.010.000.000.00-779950.00%
SQ220701C000830002022-06-30 11:17AM EDT83.000.010.000.000.00-115250.00%
SQ220701C000840002022-06-30 9:39AM EDT84.000.010.000.000.00-228950.00%
SQ220701C000850002022-06-30 12:37PM EDT85.000.010.000.000.00-545450.00%
SQ220701C000860002022-06-29 1:18PM EDT86.000.010.000.000.00-125150.00%
SQ220701C000870002022-06-30 2:58PM EDT87.000.020.000.000.00-18550.00%
SQ220701C000880002022-06-29 1:15PM EDT88.000.010.000.000.00-610750.00%
SQ220701C000890002022-06-30 2:58PM EDT89.000.010.000.000.00-110250.00%
SQ220701C000900002022-06-30 3:41PM EDT90.000.020.000.000.00-147750.00%
SQ220701C000930002022-06-28 1:01PM EDT93.000.010.000.000.00-115250.00%
SQ220701C000940002022-06-27 9:33AM EDT94.000.030.000.000.00-106850.00%
SQ220701C000950002022-06-29 3:47PM EDT95.000.020.000.000.00-11,758100.00%
SQ220701C000960002022-06-24 3:37PM EDT96.000.020.000.000.00-1121450.00%
SQ220701C001000002022-06-30 3:56PM EDT100.000.020.000.000.00-451650.00%
SQ220701C001050002022-06-27 1:16PM EDT105.000.010.000.000.00-30352550.00%
SQ220701C001100002022-06-30 3:56PM EDT110.000.010.000.000.00-249750.00%
SQ220701C001150002022-06-27 12:33PM EDT115.000.010.000.000.00-510550.00%
SQ220701C001200002022-06-27 11:21AM EDT120.000.020.000.000.00-47750.00%
SQ220701C001250002022-06-28 11:54AM EDT125.000.010.000.000.00-314550.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SQ220701P000300002022-06-21 9:36AM EDT30.000.020.000.000.00-61350.00%
SQ220701P000350002022-06-22 10:12AM EDT35.000.020.000.000.00-142850.00%
SQ220701P000360002022-06-21 12:05PM EDT36.000.010.000.000.00-521950.00%
SQ220701P000400002022-06-29 1:42PM EDT40.000.010.000.000.00-16176100.00%
SQ220701P000410002022-06-22 11:31AM EDT41.000.050.000.000.00--150.00%
SQ220701P000415002022-06-27 9:51AM EDT41.500.010.000.000.00-5550.00%
SQ220701P000420002022-06-27 9:47AM EDT42.000.010.000.000.00-22350.00%
SQ220701P000430002022-06-28 10:17AM EDT43.000.010.000.000.00-10050.00%
SQ220701P000440002022-06-23 2:28PM EDT44.000.030.000.000.00--250.00%
SQ220701P000450002022-06-30 10:32AM EDT45.000.010.000.000.00-451650.00%
SQ220701P000455002022-06-23 2:44PM EDT45.500.050.000.000.00--550.00%
SQ220701P000460002022-06-27 2:48PM EDT46.000.010.000.000.00-1050.00%
SQ220701P000465002022-06-24 11:37AM EDT46.500.030.000.000.00-5050.00%
SQ220701P000470002022-06-28 10:11AM EDT47.000.010.000.000.00-102550.00%
SQ220701P000475002022-06-27 10:08AM EDT47.500.030.000.000.00-107450.00%
SQ220701P000480002022-06-29 10:25AM EDT48.000.010.000.000.00-21650.00%
SQ220701P000485002022-06-27 9:40AM EDT48.500.030.000.000.00-28150.00%
SQ220701P000490002022-06-29 12:20PM EDT49.000.010.000.000.00-1050.00%
SQ220701P000495002022-06-30 10:02AM EDT49.500.020.000.000.00-3650.00%
SQ220701P000500002022-06-30 12:25PM EDT50.000.010.000.000.00-522,01950.00%
SQ220701P000510002022-06-30 10:40AM EDT51.000.030.000.000.00-1865250.00%
SQ220701P000520002022-06-30 2:45PM EDT52.000.010.000.000.00-6615550.00%
SQ220701P000530002022-06-30 3:52PM EDT53.000.020.000.000.00-20217850.00%
SQ220701P000540002022-06-30 12:32PM EDT54.000.030.000.000.00-1,0531,22950.00%
SQ220701P000550002022-06-30 3:52PM EDT55.000.060.000.000.00-63065450.00%
SQ220701P000560002022-06-30 3:14PM EDT56.000.120.000.000.00-35060250.00%
SQ220701P000570002022-06-30 3:53PM EDT57.000.190.000.000.00-43432550.00%
SQ220701P000580002022-06-30 3:59PM EDT58.000.300.000.000.00-72962325.00%
SQ220701P000590002022-06-30 3:59PM EDT59.000.470.000.000.00-93169625.00%
SQ220701P000600002022-06-30 3:59PM EDT60.000.770.000.000.00-2,2201,91112.50%
SQ220701P000610002022-06-30 3:59PM EDT61.001.170.000.000.00-1,0991,2256.25%
SQ220701P000620002022-06-30 3:59PM EDT62.001.650.000.000.00-1,3321,0430.00%
SQ220701P000630002022-06-30 3:59PM EDT63.002.350.000.000.00-4135900.00%
SQ220701P000640002022-06-30 3:39PM EDT64.002.830.000.000.00-2446580.00%
SQ220701P000650002022-06-30 3:59PM EDT65.003.930.000.000.00-2449450.00%
SQ220701P000660002022-06-30 2:52PM EDT66.004.600.000.000.00-357390.00%
SQ220701P000670002022-06-30 3:52PM EDT67.005.800.000.000.00-684180.00%
SQ220701P000675002022-06-30 11:43AM EDT67.506.330.000.000.00-212500.00%
SQ220701P000680002022-06-30 3:49PM EDT68.006.650.000.000.00-565320.00%
SQ220701P000690002022-06-30 3:21PM EDT69.007.870.000.000.00-585160.00%
SQ220701P000700002022-06-30 3:52PM EDT70.008.800.000.000.00-558370.00%
SQ220701P000710002022-06-30 10:56AM EDT71.0010.550.000.000.00-242770.00%
SQ220701P000720002022-06-30 12:52PM EDT72.009.800.000.000.00-101900.00%
SQ220701P000725002022-06-30 1:00PM EDT72.5010.300.000.000.00-8950.00%
SQ220701P000730002022-06-30 2:52PM EDT73.0011.430.000.000.00-17270.00%
SQ220701P000740002022-06-30 12:28PM EDT74.0011.820.000.000.00-7630.00%
SQ220701P000750002022-06-30 3:22PM EDT75.0013.780.000.000.00-1261900.00%
SQ220701P000760002022-06-29 2:30PM EDT76.0012.150.000.000.00-8410.00%
SQ220701P000770002022-06-30 2:53PM EDT77.0015.650.000.000.00-18130.00%
SQ220701P000780002022-06-28 10:42AM EDT78.0010.300.000.000.00-3190.00%
SQ220701P000790002022-06-30 10:53AM EDT79.0018.650.000.000.00-110.00%
SQ220701P000800002022-06-30 10:53AM EDT80.0019.650.000.000.00-1450.00%
SQ220701P000810002022-06-30 3:43PM EDT81.0019.480.000.000.00-1420.00%
SQ220701P000820002022-06-30 3:53PM EDT82.0020.700.000.000.00-2200.00%
SQ220701P000830002022-06-29 1:01PM EDT83.0019.350.000.000.00-4380.00%
SQ220701P000840002022-06-30 11:47AM EDT84.0022.400.000.000.00-181710.00%
SQ220701P000850002022-06-29 11:17AM EDT85.0021.350.000.000.00-2420.00%
SQ220701P000860002022-06-28 1:18PM EDT86.0019.690.000.000.00-7100.00%
SQ220701P000870002022-06-29 10:59AM EDT87.0022.720.000.000.00-8210.00%
SQ220701P000880002022-06-30 9:32AM EDT88.0026.450.000.000.00-1150.00%
SQ220701P000890002022-06-21 1:41PM EDT89.0027.110.000.000.00-2010.00%
SQ220701P000900002022-06-28 3:56PM EDT90.0024.500.000.000.00-210.00%
SQ220701P000930002022-06-22 10:59AM EDT93.0031.330.000.000.00-290.00%
SQ220701P000940002022-06-29 10:02AM EDT94.0029.400.000.000.00-110.00%
SQ220701P000950002022-06-30 11:54AM EDT95.0033.560.000.000.00-170.00%
SQ220701P000960002022-06-14 11:51AM EDT96.0034.420.000.000.00-200.00%
SQ220701P001000002022-06-27 9:30AM EDT100.0028.550.000.000.00-110.00%
SQ220701P001050002022-06-28 9:33AM EDT105.0035.050.000.000.00-140.00%
SQ220701P001100002022-06-23 9:32AM EDT110.0048.400.000.000.00-100.00%
SQ220701P001150002022-06-17 11:24AM EDT115.0057.600.000.000.00-100.00%
SQ220701P001200002022-06-27 9:30AM EDT120.0049.000.000.000.00-210.00%
SQ220701P001250002022-06-27 10:35AM EDT125.0056.700.000.000.00-110.00%
Advertisement
Advertisement