SQ - Block, Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SQ230616C000275002023-05-31 9:36AM EDT27.5031.6037.0537.850.00-137221.88%
SQ230616C000300002023-06-06 12:34PM EDT30.0035.6034.6035.350.00-7180229.69%
SQ230616C000325002023-05-31 10:17AM EDT32.5027.2032.1032.850.00-1212207.81%
SQ230616C000350002023-06-01 10:03AM EDT35.0024.8929.7030.300.00-1458200.78%
SQ230616C000375002023-06-05 2:11PM EDT37.5025.8727.0527.900.00-1096167.97%
SQ230616C000400002023-06-09 3:52PM EDT40.0024.9524.7025.30+2.25+9.91%2129160.94%
SQ230616C000425002023-06-05 11:19AM EDT42.5020.9322.2522.750.00-21,025142.97%
SQ230616C000450002023-06-06 11:28AM EDT45.0019.9019.7520.250.00-9215125.78%
SQ230616C000475002023-06-08 10:40AM EDT47.5018.0017.3017.700.00-56343109.38%
SQ230616C000500002023-06-08 10:16AM EDT50.0015.3614.8515.200.00-2966099.22%
SQ230616C000510002023-06-08 10:37AM EDT51.0014.4713.8514.150.00-365487.50%
SQ230616C000520002023-06-09 12:49PM EDT52.0013.1012.8513.15+6.05+85.82%12181.25%
SQ230616C000525002023-06-07 9:39AM EDT52.5014.7512.3512.650.00-122078.52%
SQ230616C000530002023-05-31 11:14AM EDT53.007.0011.8512.150.00-131575.39%
SQ230616C000540002023-06-09 3:42PM EDT54.0011.0710.8511.20-0.78-6.58%3673.83%
SQ230616C000550002023-06-09 3:05PM EDT55.0010.079.9010.20-0.43-4.10%1141271.09%
SQ230616C000560002023-06-09 2:52PM EDT56.008.808.959.25-1.33-13.13%128569.92%
SQ230616C000570002023-06-09 2:55PM EDT57.007.797.958.25-1.18-13.15%173263.28%
SQ230616C000575002023-06-09 10:12AM EDT57.508.807.457.80+1.11+14.43%22,26661.91%
SQ230616C000580002023-06-09 3:56PM EDT58.007.157.007.35-1.20-14.37%836362.21%
SQ230616C000590002023-06-09 3:41PM EDT59.006.246.106.35-0.72-10.34%10433858.20%
SQ230616C000600002023-06-09 3:59PM EDT60.005.325.305.45-0.33-5.84%3325,84958.25%
SQ230616C000610002023-06-09 3:52PM EDT61.004.454.404.60-0.36-7.48%342,07155.23%
SQ230616C000620002023-06-09 3:50PM EDT62.003.633.653.75-0.42-10.37%6690153.47%
SQ230616C000625002023-06-09 3:45PM EDT62.503.203.253.40-0.43-11.85%152,30052.73%
SQ230616C000630002023-06-09 3:49PM EDT63.002.902.933.05-0.50-14.71%35177452.69%
SQ230616C000640002023-06-09 3:59PM EDT64.002.312.252.33-0.32-12.17%24766450.00%
SQ230616C000650002023-06-09 3:59PM EDT65.001.781.751.79-0.29-14.01%7797,84350.15%
SQ230616C000660002023-06-09 3:59PM EDT66.001.331.311.35-0.34-20.36%3,6551,21750.10%
SQ230616C000670002023-06-09 3:59PM EDT67.000.990.961.00-0.24-19.51%1,3141,02550.20%
SQ230616C000675002023-06-09 3:59PM EDT67.500.850.820.87-0.24-22.02%8532,47450.59%
SQ230616C000680002023-06-09 3:59PM EDT68.000.740.720.76-0.22-22.92%1,6731,27151.47%
SQ230616C000690002023-06-09 3:59PM EDT69.000.540.530.56-0.19-26.03%4773,62952.30%
SQ230616C000700002023-06-09 3:59PM EDT70.000.410.390.42-0.15-26.79%2,5159,33753.42%
SQ230616C000725002023-06-09 3:47PM EDT72.500.200.200.21-0.08-28.57%555,99857.32%
SQ230616C000750002023-06-09 3:56PM EDT75.000.120.110.13-0.04-25.00%91010,87962.50%
SQ230616C000775002023-06-09 3:29PM EDT77.500.080.060.08-0.03-27.27%2712,51466.80%
SQ230616C000800002023-06-09 2:38PM EDT80.000.040.040.05-0.02-33.33%16818,60071.48%
SQ230616C000825002023-06-09 3:09PM EDT82.500.030.020.04-0.01-25.00%1231,92175.78%
SQ230616C000850002023-06-09 3:34PM EDT85.000.010.010.03-0.01-50.00%202,94379.69%
SQ230616C000875002023-06-08 11:12AM EDT87.500.030.000.040.00-21,70487.50%
SQ230616C000900002023-06-09 2:38PM EDT90.000.030.000.03+0.01+50.00%54,06590.63%
SQ230616C000925002023-06-07 9:42AM EDT92.500.030.000.020.00-22,29793.75%
SQ230616C000950002023-06-06 1:20PM EDT95.000.010.000.01-0.02-66.67%115,71693.75%
SQ230616C000975002023-05-31 1:00PM EDT97.500.030.000.010.00-22,95698.44%
SQ230616C001000002023-06-07 1:56PM EDT100.000.020.000.020.00-48,312112.50%
SQ230616C001050002023-06-07 10:52AM EDT105.000.010.000.010.00-11,491115.63%
SQ230616C001100002023-06-08 1:01PM EDT110.000.010.000.010.00-112,526125.00%
SQ230616C001150002023-06-08 1:01PM EDT115.000.010.000.030.00-11,170148.44%
SQ230616C001200002023-06-08 10:40AM EDT120.000.010.000.010.00-251,765143.75%
SQ230616C001250002023-05-15 1:12PM EDT125.000.010.000.060.00-2987179.69%
SQ230616C001300002023-05-19 2:24PM EDT130.000.010.000.010.00-1956162.50%
SQ230616C001350002023-06-02 2:32PM EDT135.000.010.000.010.00-2746168.75%
SQ230616C001400002023-05-11 10:10AM EDT140.000.020.000.060.00-11,125206.25%
SQ230616C001450002023-04-05 3:53PM EDT145.000.050.000.030.00-10318200.00%
SQ230616C001500002023-06-07 11:05AM EDT150.000.010.000.010.00-22,197187.50%
SQ230616C001550002023-06-02 10:24AM EDT155.000.010.000.060.00-24656229.69%
SQ230616C001600002023-06-09 2:43PM EDT160.000.010.000.050.00-71,597232.81%
SQ230616C001650002023-04-18 12:04PM EDT165.000.010.000.030.00-9625228.13%
SQ230616C001700002023-06-09 11:37AM EDT170.000.010.000.020.00-11,030225.00%
SQ230616C001750002023-05-25 11:03AM EDT175.000.040.000.050.00-1328253.13%
SQ230616C001800002023-04-10 1:36PM EDT180.000.010.000.020.00-5394237.50%
SQ230616C001850002023-04-10 1:36PM EDT185.000.010.000.020.00-5257243.75%
SQ230616C001900002023-06-09 11:37AM EDT190.000.040.000.06+0.03+300.00%1558275.00%
SQ230616C001950002023-04-19 12:45PM EDT195.000.010.000.010.00-1639243.75%
SQ230616C002000002023-05-26 11:00AM EDT200.000.010.000.010.00-251,543243.75%
SQ230616C002100002023-03-30 9:48AM EDT210.000.010.000.050.00-2542292.19%
SQ230616C002200002023-05-17 12:39PM EDT220.000.010.000.060.00-3671306.25%
SQ230616C002300002023-02-09 11:27AM EDT230.000.040.000.020.00-1377287.50%
SQ230616C002400002023-05-12 3:50PM EDT240.000.010.000.010.00-1348281.25%
SQ230616C002500002023-03-06 10:46AM EDT250.000.020.000.010.00-12,445287.50%
SQ230616C002600002023-03-23 10:21AM EDT260.000.010.000.010.00-1801300.00%
SQ230616C002700002023-02-28 4:27PM EDT270.000.010.000.030.00-1421331.25%
SQ230616C002800002023-02-07 4:53PM EDT280.000.020.000.020.00-1610325.00%
SQ230616C002900002023-06-07 2:50PM EDT290.000.010.000.050.00-11,910359.38%
SQ230616C003000002023-03-16 12:46PM EDT300.000.010.000.010.00-1041,038325.00%
SQ230616C003100002023-01-31 4:03PM EDT310.000.010.000.050.00-1416373.44%
SQ230616C003200002023-02-03 11:03AM EDT320.000.020.000.050.00-2164379.69%
SQ230616C003300002023-01-13 11:11AM EDT330.000.010.000.020.00-50239356.25%
SQ230616C003400002023-02-02 10:47AM EDT340.000.010.000.050.00-1731392.19%
SQ230616C003500002023-04-28 10:46AM EDT350.000.010.000.030.00-2780381.25%
SQ230616C003600002022-12-16 3:56PM EDT360.000.030.000.020.00-1656375.00%
SQ230616C003700002023-06-02 1:18PM EDT370.000.040.000.060.00-1457415.63%
SQ230616C003800002022-12-27 1:55PM EDT380.000.010.000.020.00-130476387.50%
SQ230616C003900002023-02-01 4:48PM EDT390.000.010.000.050.00-1221418.75%
SQ230616C004000002023-01-05 1:31PM EDT400.000.010.000.020.00-51970393.75%
SQ230616C004100002023-02-14 2:43PM EDT410.000.010.000.020.00-11,441396.88%
認沽盤範圍2023年6月16日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SQ230616P000275002023-06-07 2:44PM EDT27.500.010.010.020.00-33,290231.25%
SQ230616P000300002023-06-07 1:38PM EDT30.000.010.010.020.00-25,785209.38%
SQ230616P000325002023-06-06 3:44PM EDT32.500.010.000.030.00-1968187.50%
SQ230616P000350002023-06-09 3:04PM EDT35.000.010.010.020.00-233,225168.75%
SQ230616P000375002023-06-07 3:11PM EDT37.500.030.010.030.00-16,287157.81%
SQ230616P000400002023-06-08 3:59PM EDT40.000.020.010.020.00-25,255135.94%
SQ230616P000425002023-06-09 3:38PM EDT42.500.010.000.02-0.01-50.00%12,751115.63%
SQ230616P000450002023-06-09 12:44PM EDT45.000.020.010.04-0.02-50.00%16,704111.72%
SQ230616P000475002023-06-09 3:52PM EDT47.500.030.020.04-0.01-25.00%484,53599.22%
SQ230616P000500002023-06-09 3:51PM EDT50.000.040.030.05-0.02-33.33%2269,16588.28%
SQ230616P000510002023-06-09 3:29PM EDT51.000.040.040.050.00-522783.59%
SQ230616P000520002023-06-09 10:29AM EDT52.000.040.040.06-0.03-42.86%4943978.91%
SQ230616P000525002023-06-09 3:29PM EDT52.500.040.050.06-0.04-50.00%593,81677.34%
SQ230616P000530002023-06-09 3:38PM EDT53.000.040.050.07-0.05-55.56%6123975.39%
SQ230616P000540002023-06-09 3:54PM EDT54.000.070.060.08-0.02-22.22%1844071.29%
SQ230616P000550002023-06-09 3:51PM EDT55.000.080.080.09-0.03-27.27%388,04667.58%
SQ230616P000560002023-06-09 3:51PM EDT56.000.100.100.11-0.04-28.57%22682264.06%
SQ230616P000570002023-06-09 3:59PM EDT57.000.130.130.16-0.05-27.78%1031,28861.91%
SQ230616P000575002023-06-09 3:54PM EDT57.500.160.150.17-0.06-27.27%2,4134,52159.96%
SQ230616P000580002023-06-09 3:51PM EDT58.000.170.180.19-0.07-29.17%1481,67958.59%
SQ230616P000590002023-06-09 3:59PM EDT59.000.260.250.27-0.06-18.75%24788056.64%
SQ230616P000600002023-06-09 3:59PM EDT60.000.360.340.37-0.07-16.28%57012,18854.39%
SQ230616P000610002023-06-09 3:59PM EDT61.000.490.480.51-0.09-15.52%2392,36452.54%
SQ230616P000620002023-06-09 3:59PM EDT62.000.680.670.72-0.11-13.92%9763,51151.17%
SQ230616P000625002023-06-09 3:57PM EDT62.500.800.790.82-0.16-16.67%6864,85250.10%
SQ230616P000630002023-06-09 3:59PM EDT63.000.950.930.97-0.15-13.64%32773550.20%
SQ230616P000640002023-06-09 3:59PM EDT64.001.321.281.32-0.14-9.59%1,20972549.12%
SQ230616P000650002023-06-09 3:59PM EDT65.001.761.731.78-0.14-7.37%1,2668,84448.78%
SQ230616P000660002023-06-09 3:59PM EDT66.002.332.292.34-0.10-4.12%25872548.63%
SQ230616P000670002023-06-09 3:31PM EDT67.002.962.923.00-0.09-2.95%11042248.98%
SQ230616P000675002023-06-09 2:53PM EDT67.503.583.253.40+0.28+8.48%2453,09350.44%
SQ230616P000680002023-06-09 1:16PM EDT68.003.503.653.80+0.10+2.94%816251.47%
SQ230616P000690002023-06-09 3:55PM EDT69.004.554.454.65+0.60+15.19%64250.15%
SQ230616P000700002023-06-09 2:36PM EDT70.005.575.305.55+0.37+7.12%286,77551.66%
SQ230616P000725002023-06-07 2:13PM EDT72.506.657.557.900.00-101,50954.39%
SQ230616P000750002023-06-07 3:08PM EDT75.008.999.9010.350.00-31,47855.86%
SQ230616P000775002023-06-07 9:35AM EDT77.5010.4012.4512.800.00-15766.02%
SQ230616P000800002023-06-09 3:04PM EDT80.0015.0315.0015.25+1.63+12.16%51,39675.39%
SQ230616P000825002023-05-18 3:44PM EDT82.5023.1017.3517.850.00-1,173078.91%
SQ230616P000850002023-05-31 10:09AM EDT85.0025.0019.9020.250.00-301877.34%
SQ230616P000875002023-05-23 9:37AM EDT87.5027.5522.3022.800.00-10126.56%
SQ230616P000900002023-06-09 11:10AM EDT90.0023.9824.8525.35-5.57-18.85%115102.34%
SQ230616P000925002023-06-09 3:22PM EDT92.5027.5527.3027.90+0.20+0.73%16071110.16%
SQ230616P000950002023-06-09 3:22PM EDT95.0030.1029.8030.35+0.25+0.84%5047104.69%
SQ230616P000975002023-05-01 3:41PM EDT97.5037.5036.8037.600.00-2,6500362.70%
SQ230616P001000002023-05-31 2:52PM EDT100.0039.5534.8035.400.00-31130.47%
SQ230616P001050002023-05-31 2:50PM EDT105.0044.6039.8040.400.00-10142.97%
SQ230616P001100002023-05-23 9:37AM EDT110.0050.0544.7545.450.00-10154.69%
SQ230616P001150002023-04-27 10:21AM EDT115.0055.0055.5056.300.00-10474.71%
SQ230616P001200002023-05-25 9:49AM EDT120.0059.2054.7055.450.00-11159.38%
SQ230616P001250002023-03-27 9:59AM EDT125.0062.2664.0064.950.00-140460.99%
SQ230616P001300002023-05-30 10:01AM EDT130.0071.0064.7065.450.00-10176.56%
SQ230616P001350002023-05-24 11:29AM EDT135.0073.2069.6570.500.00-10184.38%
SQ230616P001400002023-06-09 3:23PM EDT140.0075.3574.8075.30+0.60+0.80%410200267.19%
SQ230616P001450002023-03-23 1:10PM EDT145.0082.8681.2081.750.00-200382.52%
SQ230616P001500002023-03-09 12:24PM EDT150.0072.2081.3582.450.00-2000.00%
SQ230616P001550002023-06-02 9:35AM EDT155.0092.0589.6590.500.00-10215.63%
SQ230616P001600002023-06-06 9:43AM EDT160.0097.5094.6095.550.00-20221.88%
SQ230616P001650002023-01-12 11:59AM EDT165.0095.2088.9590.700.00-200.00%
SQ230616P001700002023-05-19 11:56AM EDT170.00111.40104.60105.500.00-10350.00%
SQ230616P001750002022-11-08 4:53PM EDT175.00112.50110.95112.350.00-1,7160454.20%
SQ230616P001800002023-05-26 9:59AM EDT180.00120.70114.60115.500.00-10366.02%
SQ230616P001850002023-05-22 1:00PM EDT185.00124.45119.70120.500.00-30277.34%
SQ230616P001900002023-05-18 11:55AM EDT190.00129.85124.65125.500.00-10259.38%
SQ230616P001950002023-05-30 1:27PM EDT195.00136.90129.60130.500.00-10387.89%
SQ230616P002000002023-02-24 3:46PM EDT200.00123.17139.00139.800.00-20630.08%
SQ230616P002100002023-02-09 2:43PM EDT210.00132.94138.55139.400.00-210.00%
SQ230616P002200002023-02-21 10:38AM EDT220.00146.30154.65155.900.00-20380.86%
SQ230616P002300002022-09-27 12:36PM EDT230.00175.70169.45170.250.00-90694.68%
SQ230616P002400002022-08-31 3:00PM EDT240.00171.15183.65184.950.00-340863.33%
SQ230616P002500002023-01-17 1:02PM EDT250.00176.10168.30169.750.00-100.00%
SQ230616P002600002023-02-09 11:23AM EDT260.00180.30188.45189.450.00-100.00%
SQ230616P002700002023-06-06 10:45AM EDT270.00205.60203.15206.200.00-10550.39%
SQ230616P002800002022-11-15 11:07AM EDT280.00207.00211.35212.150.00-500.00%
SQ230616P002900002022-11-23 10:38AM EDT290.00227.46228.50231.400.00-20772.95%
SQ230616P003000002022-08-23 11:01AM EDT300.00227.95243.60245.400.00-10944.24%
SQ230616P003100002023-01-09 10:31AM EDT310.00240.50225.80228.050.00-300.00%
SQ230616P003200002023-03-01 4:12PM EDT320.00243.72250.35252.150.00-200.00%
SQ230616P003300002022-07-28 3:52PM EDT330.00255.21259.60262.350.00-12000.00%
SQ230616P003400002022-08-03 10:29AM EDT340.00255.28270.20273.100.00-400.00%
SQ230616P003500002022-09-08 10:34AM EDT350.00281.34291.20294.100.00-20931.89%
SQ230616P003600002022-02-10 12:48PM EDT360.00243.81256.40259.900.00-2140.00%
SQ230616P003700002021-11-08 11:59AM EDT370.00145.40189.85193.200.00-5230.00%
SQ230616P003800002022-08-03 10:31AM EDT380.00295.72310.20313.550.00-200.00%
SQ230616P003900002022-01-21 11:05AM EDT390.00266.33290.00295.000.00-1190.00%
SQ230616P004000002022-01-28 11:29AM EDT400.00295.77277.50282.500.00-2120.00%
SQ230616P004100002022-02-28 10:53AM EDT410.00286.60262.15265.800.00-2340.00%