SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517C00025000 | 2024-05-17 11:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 5,983 | 140.63% |
| S240524C00025000 | 2024-05-17 1:14PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 16 | 47 | 50.00% |
| S240531C00025000 | 2024-05-17 2:40PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.50 | -0.15 | -25.00% | 82 | 137 | 82.62% |
| S240607C00025000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 2 | 925 | 72.56% |
| S240614C00025000 | 2024-05-16 12:24PM EDT | 2024-06-14 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1 | 4 | 68.16% |
| S240621C00025000 | 2024-05-17 2:34PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.70 | -0.15 | -18.75% | 39 | 1,977 | 62.31% |
| S240719C00025000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.94 | 0.90 | 1.00 | -0.16 | -14.55% | 8 | 1,029 | 55.27% |
| S240816C00025000 | 2024-05-17 3:06PM EDT | 2024-08-16 | 1.20 | 1.15 | 1.50 | -0.24 | -16.67% | 3 | 311 | 55.37% |
| S240920C00025000 | 2024-05-15 12:29PM EDT | 2024-09-20 | 1.95 | 1.70 | 1.85 | 0.00 | - | 2 | 174 | 56.23% |
| S241115C00025000 | 2024-05-17 3:16PM EDT | 2024-11-15 | 2.30 | 2.25 | 2.55 | -0.25 | -9.80% | 29 | 167 | 57.10% |
| S241220C00025000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 2.61 | 2.65 | 3.40 | 0.00 | - | 1 | 47 | 61.62% |
| S250117C00025000 | 2024-05-17 9:47AM EDT | 2025-01-17 | 2.70 | 2.45 | 3.10 | -0.50 | -15.62% | 5 | 2,599 | 54.52% |
| S251219C00025000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 4.88 | 5.20 | 5.60 | 0.00 | - | 8 | 93 | 59.38% |
| S260116C00025000 | 2024-05-17 12:28PM EDT | 2026-01-16 | 5.70 | 3.90 | 5.80 | 0.00 | - | 4 | 3,394 | 53.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517P00025000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 2.85 | 3.00 | 3.20 | 0.00 | - | 740 | 101 | 185.94% |
| S240524P00025000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 4.10 | 3.00 | 3.30 | 0.00 | - | 1 | 5 | 54.69% |
| S240531P00025000 | 2024-04-22 3:42PM EDT | 2024-05-31 | 4.59 | 3.40 | 4.50 | 0.00 | - | - | 1 | 107.23% |
| S240607P00025000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 4.25 | 3.50 | 3.70 | 0.00 | - | - | 1 | 69.14% |
| S240621P00025000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 4.30 | 3.60 | 3.80 | 0.00 | - | 5 | 243 | 58.59% |
| S240719P00025000 | 2024-05-08 9:35AM EDT | 2024-07-19 | 4.70 | 3.80 | 4.00 | 0.00 | - | 1 | 41 | 50.39% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 2024-08-16 | 4.40 | 4.00 | 4.20 | 0.00 | - | 137 | 570 | 49.66% |
| S240920P00025000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 11 | 50.51% |
| S241115P00025000 | 2024-05-07 9:36AM EDT | 2024-11-15 | 5.10 | 4.60 | 6.20 | 0.00 | - | 44 | 56 | 55.32% |
| S241220P00025000 | 2024-05-10 9:41AM EDT | 2024-12-20 | 5.60 | 5.10 | 5.30 | 0.00 | - | - | 26 | 49.22% |
| S250117P00025000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.40 | -0.26 | -4.68% | 1 | 431 | 47.73% |
| S251219P00025000 | 2024-04-19 12:52PM EDT | 2025-12-19 | 7.60 | 6.60 | 7.00 | 0.00 | - | 4 | 14 | 45.58% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 2026-01-16 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 48.08% |
© 2024 Yahoo. All rights reserved.