NYSE - Delayed Quote USD

Block, Inc. (SQ)

70.42 -1.64 (-2.28%)
At close: April 19 at 4:00 PM EDT
70.37 -0.05 (-0.07%)
After hours: April 19 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
SQ240426C00050000 4/18/2024 2:09 PM 50 22.75 19.40 21.55 0.00 0.00% 5 5 115.63%
SQ240426C00055000 4/18/2024 6:04 PM 55 16.07 14.35 16.60 -1.06 -6.19% 1 6 86.72%
SQ240426C00060000 4/19/2024 7:05 PM 60 10.06 9.50 11.40 -2.32 -18.74% 2 58 54.69%
SQ240426C00065000 4/19/2024 7:27 PM 65 5.65 5.75 6.65 -3.00 -34.68% 18 33 71.05%
SQ240426C00066000 4/19/2024 6:55 PM 66 4.75 4.25 5.75 -2.55 -34.93% 5 9 55.37%
SQ240426C00067000 4/19/2024 6:36 PM 67 3.93 3.65 4.95 -1.90 -32.59% 6 2 57.32%
SQ240426C00068000 4/19/2024 7:24 PM 68 3.15 3.40 3.50 -2.01 -38.95% 11 10 52.64%
SQ240426C00069000 4/19/2024 7:53 PM 69 2.55 2.73 2.81 -1.87 -42.31% 34 9 51.42%
SQ240426C00070000 4/19/2024 7:59 PM 70 2.16 2.00 2.23 -1.14 -34.55% 133 48 51.90%
SQ240426C00071000 4/19/2024 7:58 PM 71 1.63 1.59 1.68 -1.04 -38.95% 369 187 50.10%
SQ240426C00072000 4/19/2024 7:58 PM 72 1.17 1.21 1.25 -0.98 -45.58% 497 528 49.27%
SQ240426C00073000 4/19/2024 7:57 PM 73 0.86 0.87 0.91 -0.88 -50.57% 932 832 48.78%
SQ240426C00074000 4/19/2024 7:58 PM 74 0.62 0.62 0.65 -0.62 -50.00% 2,674 2,009 48.54%
SQ240426C00075000 4/19/2024 7:51 PM 75 0.44 0.43 0.59 -0.50 -53.19% 874 2,439 50.49%
SQ240426C00076000 4/19/2024 7:48 PM 76 0.29 0.28 0.33 -0.40 -57.97% 925 566 49.22%
SQ240426C00077000 4/19/2024 7:43 PM 77 0.18 0.19 0.28 -0.34 -65.38% 152 936 52.34%
SQ240426C00078000 4/19/2024 7:46 PM 78 0.12 0.12 0.16 -0.24 -66.67% 317 618 50.10%
SQ240426C00079000 4/19/2024 7:49 PM 79 0.09 0.04 0.17 -0.19 -67.86% 414 483 50.20%
SQ240426C00080000 4/19/2024 7:59 PM 80 0.06 0.05 0.07 -0.12 -66.67% 289 1,412 50.39%
SQ240426C00081000 4/19/2024 7:43 PM 81 0.03 0.03 0.05 -0.10 -76.92% 51 612 51.56%
SQ240426C00082000 4/19/2024 4:41 PM 82 0.04 0.01 0.04 -0.06 -60.00% 59 513 50.00%
SQ240426C00083000 4/19/2024 7:18 PM 83 0.03 0.01 0.03 -0.06 -66.67% 72 844 51.56%
SQ240426C00084000 4/19/2024 5:30 PM 84 0.03 0.01 0.02 -0.03 -50.00% 9 1,073 53.13%
SQ240426C00085000 4/19/2024 7:51 PM 85 0.02 0.00 0.02 -0.02 -50.00% 240 1,214 53.13%
SQ240426C00086000 4/19/2024 7:23 PM 86 0.01 0.01 0.02 -0.02 -66.67% 4 727 59.38%
SQ240426C00087000 4/19/2024 3:26 PM 87 0.02 0.01 0.02 -0.02 -50.00% 26 110 61.72%
SQ240426C00088000 4/19/2024 7:22 PM 88 0.01 0.00 0.02 -0.01 -50.00% 215 274 62.50%
SQ240426C00089000 4/19/2024 5:18 PM 89 0.01 0.01 0.09 -0.03 -75.00% 23 455 78.91%
SQ240426C00090000 4/18/2024 6:54 PM 90 0.04 0.01 0.04 0.01 33.33% 1 941 75.00%
SQ240426C00091000 4/19/2024 2:46 PM 91 0.01 0.00 0.09 -0.03 -75.00% 26 147 83.98%
SQ240426C00092000 4/19/2024 1:35 PM 92 0.25 0.00 0.08 0.24 2,400.00% 1 116 85.94%
SQ240426C00093000 4/19/2024 4:17 PM 93 0.01 0.00 0.09 -0.04 -80.00% 4 408 89.84%
SQ240426C00094000 4/18/2024 1:41 PM 94 0.02 0.00 0.08 0.00 0.00% 6 344 91.41%
SQ240426C00095000 4/17/2024 4:06 PM 95 0.01 0.00 0.09 -0.01 -50.00% 8 533 95.70%
SQ240426C00096000 4/19/2024 3:13 PM 96 0.01 0.00 0.09 -2.44 -99.59% 8 272 98.44%
SQ240426C00097000 4/19/2024 2:23 PM 97 0.01 0.00 0.01 -0.01 -50.00% 6 76 79.69%
SQ240426C00098000 4/19/2024 1:41 PM 98 0.01 0.00 0.01 0.00 0.00% 100 350 81.25%
SQ240426C00100000 4/17/2024 2:59 PM 100 0.01 0.00 0.08 0.00 0.00% 201 576 107.81%
SQ240426C00105000 4/17/2024 7:54 PM 105 0.03 0.00 0.08 0.00 0.00% 1 61 120.31%
SQ240426C00110000 4/12/2024 2:05 PM 110 0.02 0.00 0.07 0.00 0.00% 10 42 130.47%
SQ240426C00115000 4/17/2024 1:48 PM 115 0.01 0.00 0.01 0.00 0.00% 1 196 118.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SQ240426P00050000 4/18/2024 7:39 PM 50 0.03 0.00 0.10 0.00 0.00% 2 6 114.06%
SQ240426P00055000 4/17/2024 1:47 PM 55 0.04 0.00 0.10 0.00 0.00% 1 65 85.55%
SQ240426P00060000 4/19/2024 7:48 PM 60 0.07 0.01 0.10 0.02 40.00% 342 415 59.77%
SQ240426P00065000 4/19/2024 7:48 PM 65 0.45 0.32 0.42 0.19 73.08% 822 2,727 54.10%
SQ240426P00066000 4/19/2024 7:57 PM 66 0.57 0.52 0.58 0.20 54.05% 249 1,065 54.25%
SQ240426P00067000 4/19/2024 7:48 PM 67 0.79 0.71 0.75 0.30 61.22% 295 312 52.44%
SQ240426P00068000 4/19/2024 7:59 PM 68 1.00 0.95 1.00 0.34 51.52% 304 745 51.03%
SQ240426P00069000 4/19/2024 7:55 PM 69 1.36 1.26 1.32 0.50 58.14% 487 1,796 50.59%
SQ240426P00070000 4/19/2024 7:59 PM 70 1.69 1.67 1.71 0.49 40.83% 1,226 1,207 49.32%
SQ240426P00071000 4/19/2024 7:57 PM 71 2.27 2.04 2.21 0.72 46.45% 525 1,031 48.78%
SQ240426P00072000 4/19/2024 7:59 PM 72 2.78 2.73 2.78 0.84 43.30% 505 2,740 47.95%
SQ240426P00073000 4/19/2024 7:47 PM 73 3.75 3.20 3.50 1.35 56.25% 125 966 49.07%
SQ240426P00074000 4/19/2024 7:54 PM 74 4.17 3.55 4.85 1.02 32.38% 842 1,681 67.48%
SQ240426P00075000 4/19/2024 7:47 PM 75 5.35 4.50 5.75 1.70 46.58% 68 459 51.86%
SQ240426P00076000 4/19/2024 7:40 PM 76 6.30 5.35 5.95 1.81 40.31% 118 792 51.07%
SQ240426P00077000 4/19/2024 4:18 PM 77 6.42 5.85 7.30 1.47 29.70% 5 285 71.19%
SQ240426P00078000 4/19/2024 7:44 PM 78 8.12 7.50 8.85 2.02 33.11% 47 384 72.36%
SQ240426P00079000 4/19/2024 7:24 PM 79 8.85 7.55 9.05 1.88 26.97% 18 142 72.56%
SQ240426P00080000 4/19/2024 7:50 PM 80 10.16 8.50 11.00 2.10 26.05% 101 331 60.16%
SQ240426P00081000 4/19/2024 4:29 PM 81 10.56 9.50 11.70 1.64 18.39% 4 233 110.25%
SQ240426P00082000 4/19/2024 7:00 PM 82 12.05 10.45 12.70 3.60 42.60% 7 86 116.02%
SQ240426P00083000 4/19/2024 5:08 PM 83 12.35 11.45 13.70 2.47 25.00% 11 44 121.58%
SQ240426P00084000 4/18/2024 7:06 PM 84 11.65 12.40 14.70 0.00 0.00% 44 55 127.05%
SQ240426P00085000 4/12/2024 2:43 PM 85 13.53 12.85 15.75 5.93 78.03% 7 10 134.38%
SQ240426P00086000 4/16/2024 3:39 PM 86 12.33 13.85 16.70 0.00 0.00% 1 0 137.55%
SQ240426P00087000 4/17/2024 7:29 PM 87 12.95 14.75 17.75 0.00 0.00% 113 1 144.63%
SQ240426P00088000 4/17/2024 5:00 PM 88 15.80 15.55 18.70 0.00 0.00% 5 0 147.56%
SQ240426P00089000 3/28/2024 3:32 PM 89 7.05 16.55 19.70 0.00 0.00% 10 0 152.34%
SQ240426P00090000 4/4/2024 2:48 PM 90 12.59 17.75 20.70 0.00 0.00% 1 0 157.08%

Related Tickers

CRWD CrowdStrike Holdings, Inc.
282.64
-3.90%
 
PLTR Palantir Technologies Inc.
20.47
-3.12%
 
PATH UiPath Inc.
18.75
-1.52%
 
AFRM Affirm Holdings, Inc.
31.01
-0.45%
 
ADBE Adobe Inc.
465.02
-1.72%
 
PANW Palo Alto Networks, Inc.
277.71
-1.22%
 
NET Cloudflare, Inc.
84.10
-3.01%
 
ZS Zscaler, Inc.
169.21
-2.17%
 
MSFT Microsoft Corporation
399.12
-1.27%
 
OKTA Okta, Inc.
92.03
-1.79%