Cboe Global Markets

XYZ - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Block, Inc. (xyz)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
53.53
Ask: 
54.1
Vol: 
8,620,650
Last: 
53.86
Change: 
+1.03 (+1.9095%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XYZ 51.000
3.6
+0.3
3.8
4.05
62
0.8
0.7252
0.0603
374
XYZ 52.000
2.85
+0.195
3.05
3.25
456
0.75
0.6642
0.0691
502
XYZ 53.000
2.46
+0.385
2.43
2.59
316
0.73
0.5933
0.0769
290
XYZ 54.000
1.91
+0.285
1.85
1.98
290
0.7
0.5138
0.0824
231
XYZ 55.000
1.43
+0.2
1.34
1.49
962
0.68
0.4289
0.0842
5855
XYZ 56.000
0.98
+0.085
0.96
1.06
6,274
0.66
0.344
0.0814
5620
Thu Apr 17 2025
Strike
XYZ 51.000
XYZ 52.000
XYZ 53.000
XYZ 54.000
XYZ 55.000
XYZ 56.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XYZ 51.000
1.07
-0.895
0.92
1.01
139
0.79
-0.2754
0.0605
2376
XYZ 52.000
1.42
-0.94
1.17
1.26
385
0.75
-0.3366
0.0693
768
XYZ 53.000
1.59
-1.24
1.49
1.6
78
0.72
-0.4078
0.0772
754
XYZ 54.000
2.3
-1.025
1.87
2.03
85
0.69
-0.4878
0.0827
656
XYZ 55.000
2.49
-1.435
2.41
2.54
100
0.68
-0.5731
0.0846
2940
XYZ 56.000
3.42
-1.18
2.93
3.15
47
0.65
-0.6585
0.0818
260
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XYZ 51.000
4.53
+1.005
3.95
4.85
7
0.64
0.6805
0.0462
25
XYZ 52.000
4
+0.75
3
4.15
342
0.59
0.6329
0.0501
351
XYZ 53.000
3.3
+0.58
3.3
4.5
23
0.81
0.5813
0.0535
131
XYZ 54.000
2.83
+0.72
2.66
2.9
16
0.66
0.5262
0.056
304
XYZ 55.000
2.31
+0.46
2.21
2.38
40
0.65
0.4686
0.0575
557
XYZ 56.000
1.82
+0.285
1.72
1.89
82
0.63
0.4098
0.0577
164
Fri Apr 25 2025
Strike
XYZ 51.000
XYZ 52.000
XYZ 53.000
XYZ 54.000
XYZ 55.000
XYZ 56.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
XYZ 51.000
1.93
-1.03
1.65
1.8
27
0.73
-0.3202
0.0464
842
XYZ 52.000
2.56
-0.45
1.8
2.48
44
0.73
-0.368
0.0503
1064
XYZ 53.000
3.47
-0.08
2.29
2.8
6
0.72
-0.4199
0.0537
674
XYZ 54.000
2.96
-1.015
2.77
2.99
22
0.68
-0.4753
0.0562
447
XYZ 55.000
3.3
-1.225
3.2
3.55
16
0.67
-0.5332
0.0578
127
XYZ 56.000
5.25
+0
3.75
3.95
0
0.63
-0.5923
0.058
108
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.