NYSE - Delayed Quote USD

Block, Inc. (SQ)

66.84 -6.16 (-8.44%)
At close: May 1 at 4:00 PM EDT
67.89 +1.05 (+1.57%)
After hours: May 1 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
SQ240503C00045000 4/26/2024 7:40 PM 45 29.52 0.00 0.00 0.00 0.00% 5 0 0.00%
SQ240503C00048000 4/22/2024 2:30 PM 48 23.60 0.00 0.00 0.00 0.00% - 0 0.00%
SQ240503C00049500 4/30/2024 3:41 PM 49.5 24.10 0.00 0.00 0.00 0.00% 1 0 0.00%
SQ240503C00050000 5/1/2024 7:26 PM 50 18.27 0.00 0.00 0.00 0.00% 5 0 0.00%
SQ240503C00051000 4/26/2024 6:18 PM 51 23.50 0.00 0.00 0.00 0.00% 2 0 0.00%
SQ240503C00053000 4/23/2024 7:22 PM 53 22.00 0.00 0.00 0.00 0.00% - 0 0.00%
SQ240503C00055000 5/1/2024 3:09 PM 55 12.42 0.00 0.00 0.00 0.00% 3 0 0.00%
SQ240503C00056000 5/1/2024 6:46 PM 56 11.90 0.00 0.00 0.00 0.00% 3 0 0.00%
SQ240503C00059000 5/1/2024 6:34 PM 59 9.00 0.00 0.00 0.00 0.00% 4 0 0.00%
SQ240503C00060000 5/1/2024 6:50 PM 60 8.80 0.00 0.00 0.00 0.00% 15 0 0.00%
SQ240503C00061000 5/1/2024 7:44 PM 61 7.40 0.00 0.00 0.00 0.00% 24 0 0.00%
SQ240503C00062000 5/1/2024 7:55 PM 62 6.70 0.00 0.00 0.00 0.00% 23 0 0.00%
SQ240503C00063000 5/1/2024 7:41 PM 63 6.25 0.00 0.00 0.00 0.00% 68 0 0.00%
SQ240503C00064000 5/1/2024 7:30 PM 64 5.85 0.00 0.00 0.00 0.00% 38 0 0.00%
SQ240503C00065000 5/1/2024 7:57 PM 65 5.01 0.00 0.00 0.00 0.00% 1,012 0 0.00%
SQ240503C00066000 5/1/2024 7:59 PM 66 4.50 0.00 0.00 0.00 0.00% 741 0 0.00%
SQ240503C00067000 5/1/2024 7:59 PM 67 4.05 0.00 0.00 0.00 0.00% 1,033 0 1.56%
SQ240503C00068000 5/1/2024 7:51 PM 68 3.55 0.00 0.00 0.00 0.00% 528 0 6.25%
SQ240503C00069000 5/1/2024 7:57 PM 69 3.10 0.00 0.00 0.00 0.00% 3,021 0 12.50%
SQ240503C00070000 5/1/2024 7:59 PM 70 2.80 0.00 0.00 0.00 0.00% 1,523 0 12.50%
SQ240503C00071000 5/1/2024 7:58 PM 71 2.46 0.00 0.00 0.00 0.00% 579 0 25.00%
SQ240503C00072000 5/1/2024 7:53 PM 72 2.22 0.00 0.00 0.00 0.00% 435 0 25.00%
SQ240503C00073000 5/1/2024 7:59 PM 73 1.94 0.00 0.00 0.00 0.00% 547 0 25.00%
SQ240503C00074000 5/1/2024 7:59 PM 74 1.61 0.00 0.00 0.00 0.00% 610 0 25.00%
SQ240503C00075000 5/1/2024 7:59 PM 75 1.35 0.00 0.00 0.00 0.00% 2,697 0 50.00%
SQ240503C00076000 5/1/2024 7:59 PM 76 1.18 0.00 0.00 0.00 0.00% 525 0 50.00%
SQ240503C00077000 5/1/2024 7:56 PM 77 0.95 0.00 0.00 0.00 0.00% 356 0 50.00%
SQ240503C00078000 5/1/2024 7:59 PM 78 0.82 0.00 0.00 0.00 0.00% 1,033 0 50.00%
SQ240503C00079000 5/1/2024 7:56 PM 79 0.68 0.00 0.00 0.00 0.00% 925 0 50.00%
SQ240503C00080000 5/1/2024 7:59 PM 80 0.56 0.00 0.00 0.00 0.00% 2,835 0 50.00%
SQ240503C00081000 5/1/2024 7:59 PM 81 0.46 0.00 0.00 0.00 0.00% 262 0 50.00%
SQ240503C00082000 5/1/2024 7:30 PM 82 0.40 0.00 0.00 0.00 0.00% 247 0 50.00%
SQ240503C00083000 5/1/2024 7:59 PM 83 0.31 0.00 0.00 0.00 0.00% 355 0 50.00%
SQ240503C00084000 5/1/2024 7:56 PM 84 0.27 0.00 0.00 0.00 0.00% 132 0 50.00%
SQ240503C00085000 5/1/2024 7:59 PM 85 0.21 0.00 0.00 0.00 0.00% 1,107 0 50.00%
SQ240503C00086000 5/1/2024 7:55 PM 86 0.21 0.00 0.00 0.00 0.00% 286 0 50.00%
SQ240503C00087000 5/1/2024 7:56 PM 87 0.21 0.00 0.00 0.00 0.00% 128 0 50.00%
SQ240503C00088000 5/1/2024 7:59 PM 88 0.10 0.00 0.00 0.00 0.00% 64 0 50.00%
SQ240503C00089000 5/1/2024 7:43 PM 89 0.10 0.00 0.00 0.00 0.00% 43 0 50.00%
SQ240503C00090000 5/1/2024 7:38 PM 90 0.07 0.00 0.00 0.00 0.00% 592 0 50.00%
SQ240503C00091000 5/1/2024 7:04 PM 91 0.06 0.00 0.00 0.00 0.00% 13 0 50.00%
SQ240503C00092000 5/1/2024 3:49 PM 92 0.05 0.00 0.00 0.00 0.00% 13 0 50.00%
SQ240503C00093000 5/1/2024 2:53 PM 93 0.03 0.00 0.00 0.00 0.00% 20 0 50.00%
SQ240503C00094000 5/1/2024 7:31 PM 94 0.04 0.00 0.00 0.00 0.00% 27 0 50.00%
SQ240503C00095000 5/1/2024 7:56 PM 95 0.03 0.00 0.00 0.00 0.00% 59 0 50.00%
SQ240503C00096000 5/1/2024 3:30 PM 96 0.02 0.00 0.00 0.00 0.00% 43 0 50.00%
SQ240503C00097000 5/1/2024 4:21 PM 97 0.01 0.00 0.00 0.00 0.00% 35 0 50.00%
SQ240503C00100000 5/1/2024 6:29 PM 100 0.01 0.00 0.00 0.00 0.00% 28 0 50.00%
SQ240503C00105000 5/1/2024 2:04 PM 105 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
SQ240503C00110000 4/29/2024 7:03 PM 110 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
SQ240503C00115000 5/1/2024 2:40 PM 115 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SQ240503P00045000 5/1/2024 2:37 PM 45 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
SQ240503P00046500 4/23/2024 1:54 PM 46.5 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
SQ240503P00047000 4/23/2024 1:53 PM 47 0.06 0.00 0.00 0.00 0.00% - 0 50.00%
SQ240503P00047500 5/1/2024 3:29 PM 47.5 0.01 0.00 0.00 0.00 0.00% 720 0 50.00%
SQ240503P00048000 5/1/2024 3:51 PM 48 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
SQ240503P00048500 5/1/2024 6:41 PM 48.5 0.02 0.00 0.00 0.00 0.00% 252 0 50.00%
SQ240503P00049000 5/1/2024 7:56 PM 49 0.04 0.00 0.00 0.00 0.00% 328 0 50.00%
SQ240503P00049500 5/1/2024 7:58 PM 49.5 0.05 0.00 0.00 0.00 0.00% 12 0 50.00%
SQ240503P00050000 5/1/2024 7:53 PM 50 0.06 0.00 0.00 0.00 0.00% 824 0 50.00%
SQ240503P00051000 5/1/2024 5:37 PM 51 0.09 0.00 0.00 0.00 0.00% 68 0 50.00%
SQ240503P00052000 5/1/2024 7:59 PM 52 0.13 0.00 0.00 0.00 0.00% 142 0 50.00%
SQ240503P00053000 5/1/2024 7:57 PM 53 0.16 0.00 0.00 0.00 0.00% 550 0 50.00%
SQ240503P00054000 5/1/2024 7:53 PM 54 0.23 0.00 0.00 0.00 0.00% 836 0 50.00%
SQ240503P00055000 5/1/2024 7:59 PM 55 0.34 0.00 0.00 0.00 0.00% 1,109 0 50.00%
SQ240503P00056000 5/1/2024 7:48 PM 56 0.40 0.00 0.00 0.00 0.00% 1,127 0 50.00%
SQ240503P00057000 5/1/2024 7:59 PM 57 0.60 0.00 0.00 0.00 0.00% 740 0 50.00%
SQ240503P00058000 5/1/2024 7:51 PM 58 0.72 0.00 0.00 0.00 0.00% 270 0 50.00%
SQ240503P00059000 5/1/2024 7:55 PM 59 1.00 0.00 0.00 0.00 0.00% 224 0 50.00%
SQ240503P00060000 5/1/2024 7:59 PM 60 1.26 0.00 0.00 0.00 0.00% 3,306 0 25.00%
SQ240503P00061000 5/1/2024 7:51 PM 61 1.52 0.00 0.00 0.00 0.00% 340 0 25.00%
SQ240503P00062000 5/1/2024 7:59 PM 62 1.86 0.00 0.00 0.00 0.00% 810 0 25.00%
SQ240503P00063000 5/1/2024 7:49 PM 63 2.18 0.00 0.00 0.00 0.00% 208 0 25.00%
SQ240503P00064000 5/1/2024 7:42 PM 64 2.59 0.00 0.00 0.00 0.00% 376 0 12.50%
SQ240503P00065000 5/1/2024 7:59 PM 65 3.05 0.00 0.00 0.00 0.00% 1,014 0 12.50%
SQ240503P00066000 5/1/2024 7:56 PM 66 3.60 0.00 0.00 0.00 0.00% 767 0 6.25%
SQ240503P00067000 5/1/2024 7:58 PM 67 4.15 0.00 0.00 0.00 0.00% 554 0 0.00%
SQ240503P00068000 5/1/2024 7:51 PM 68 4.65 0.00 0.00 0.00 0.00% 434 0 0.00%
SQ240503P00069000 5/1/2024 7:57 PM 69 5.30 0.00 0.00 0.00 0.00% 233 0 0.00%
SQ240503P00070000 5/1/2024 7:59 PM 70 5.90 0.00 0.00 0.00 0.00% 274 0 0.00%
SQ240503P00071000 5/1/2024 7:25 PM 71 5.85 0.00 0.00 0.00 0.00% 56 0 0.00%
SQ240503P00072000 5/1/2024 6:54 PM 72 6.63 0.00 0.00 0.00 0.00% 55 0 0.00%
SQ240503P00073000 5/1/2024 7:30 PM 73 7.45 0.00 0.00 0.00 0.00% 157 0 0.00%
SQ240503P00074000 5/1/2024 7:25 PM 74 8.05 0.00 0.00 0.00 0.00% 163 0 0.00%
SQ240503P00075000 5/1/2024 7:49 PM 75 9.39 0.00 0.00 0.00 0.00% 186 0 0.00%
SQ240503P00076000 5/1/2024 7:22 PM 76 9.65 0.00 0.00 0.00 0.00% 35 0 0.00%
SQ240503P00077000 5/1/2024 7:56 PM 77 11.10 0.00 0.00 0.00 0.00% 20 0 0.00%
SQ240503P00078000 5/1/2024 6:38 PM 78 12.10 0.00 0.00 0.00 0.00% 15 0 0.00%
SQ240503P00079000 5/1/2024 6:52 PM 79 11.85 0.00 0.00 0.00 0.00% 203 0 0.00%
SQ240503P00080000 5/1/2024 7:26 PM 80 12.35 0.00 0.00 0.00 0.00% 81 0 0.00%
SQ240503P00081000 5/1/2024 3:18 PM 81 14.95 0.00 0.00 0.00 0.00% 2 0 0.00%
SQ240503P00082000 5/1/2024 4:42 PM 82 15.65 0.00 0.00 0.00 0.00% 3 0 0.00%
SQ240503P00083000 5/1/2024 1:51 PM 83 15.70 0.00 0.00 0.00 0.00% 1 0 0.00%
SQ240503P00084000 4/30/2024 6:01 PM 84 11.46 0.00 0.00 0.00 0.00% 1 0 0.00%
SQ240503P00085000 5/1/2024 2:24 PM 85 18.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SQ240503P00086000 4/26/2024 7:15 PM 86 12.20 0.00 0.00 0.00 0.00% 2 0 0.00%
SQ240503P00087000 4/30/2024 7:57 PM 87 14.55 0.00 0.00 0.00 0.00% 61 0 0.00%
SQ240503P00088000 5/1/2024 3:32 PM 88 21.86 0.00 0.00 0.00 0.00% 3 0 0.00%
SQ240503P00089000 4/22/2024 6:34 PM 89 17.36 0.00 0.00 0.00 0.00% 2 0 0.00%
SQ240503P00090000 5/1/2024 2:28 PM 90 22.91 0.00 0.00 0.00 0.00% 5 0 0.00%
SQ240503P00092000 4/18/2024 2:05 PM 92 19.90 0.00 0.00 0.00 0.00% - 0 0.00%
SQ240503P00095000 4/9/2024 2:25 PM 95 16.90 0.00 0.00 0.00 0.00% 1 0 0.00%
SQ240503P00115000 4/2/2024 1:30 PM 115 36.50 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

PLTR Palantir Technologies Inc.
22.12
+0.68%
 
CRWD CrowdStrike Holdings, Inc.
295.44
+0.99%
 
NET Cloudflare, Inc.
88.04
+0.73%
 
AFRM Affirm Holdings, Inc.
32.12
+0.75%
 
PANW Palo Alto Networks, Inc.
287.34
-1.22%
 
PATH UiPath Inc.
19.24
+1.42%
 
ADBE Adobe Inc.
469.39
+1.42%
 
ZS Zscaler, Inc.
172.31
-0.36%
 
MSFT Microsoft Corporation
394.94
+1.44%
 
RBRK Rubrik, Inc.
32.84
+2.56%