SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00020000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 1.69 | 0.95 | 1.10 | 0.00 | - | 3 | 1 | 62.50% |
| S240517C00020000 | 2024-05-09 1:49PM EDT | 2024-05-17 | 1.41 | 1.10 | 1.20 | 0.00 | - | 2 | 1,269 | 38.87% |
| S240524C00020000 | 2024-05-08 10:56AM EDT | 2024-05-24 | 1.35 | 1.30 | 1.40 | 0.00 | - | 6 | 7 | 44.14% |
| S240531C00020000 | 2024-05-08 2:48PM EDT | 2024-05-31 | 1.85 | 2.00 | 2.05 | 0.00 | - | 6 | 49 | 70.51% |
| S240607C00020000 | 2024-05-09 9:57AM EDT | 2024-06-07 | 2.15 | 2.05 | 3.10 | 0.00 | - | 10 | 20 | 86.18% |
| S240621C00020000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 2.35 | 2.20 | 2.30 | 0.00 | - | 1 | 264 | 58.79% |
| S240719C00020000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 2.60 | 2.55 | 2.65 | 0.00 | - | 6 | 103 | 55.76% |
| S240816C00020000 | 2024-05-09 10:18AM EDT | 2024-08-16 | 3.00 | 2.85 | 3.50 | 0.00 | - | 19 | 4,195 | 61.08% |
| S240920C00020000 | 2024-05-09 9:32AM EDT | 2024-09-20 | 3.40 | 3.40 | 3.60 | 0.00 | - | 10 | 34 | 59.23% |
| S241115C00020000 | 2024-05-07 9:57AM EDT | 2024-11-15 | 4.20 | 3.90 | 4.10 | 0.00 | - | 1 | 492 | 58.45% |
| S241220C00020000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 4.20 | 4.30 | 4.50 | 0.00 | - | 1 | 5 | 60.13% |
| S250117C00020000 | 2024-05-10 9:56AM EDT | 2025-01-17 | 4.80 | 4.50 | 4.70 | 0.00 | - | 300 | 2,738 | 59.74% |
| S251219C00020000 | 2024-05-08 10:36AM EDT | 2025-12-19 | 4.50 | 4.50 | 9.50 | 0.00 | - | 1 | 218 | 63.57% |
| S260116C00020000 | 2024-05-07 12:44PM EDT | 2026-01-16 | 7.40 | 4.70 | 8.50 | 0.00 | - | 2 | 370 | 58.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00020000 | 2024-05-09 9:32AM EDT | 2024-05-10 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 70.31% |
| S240517P00020000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 3 | 3,173 | 43.16% |
| S240524P00020000 | 2024-05-09 2:00PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 12 | 46.68% |
| S240531P00020000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 0.85 | 0.85 | 0.95 | 0.00 | - | 2 | 16 | 68.46% |
| S240607P00020000 | 2024-05-09 12:12PM EDT | 2024-06-07 | 1.00 | 0.95 | 1.05 | 0.00 | - | 10 | 69 | 64.16% |
| S240614P00020000 | 2024-05-09 2:55PM EDT | 2024-06-14 | 1.04 | 1.00 | 1.10 | 0.00 | - | 10 | 25 | 59.62% |
| S240621P00020000 | 2024-05-10 12:05PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.15 | 0.00 | - | 3 | 2,718 | 57.32% |
| S240719P00020000 | 2024-05-09 3:30PM EDT | 2024-07-19 | 1.34 | 1.35 | 1.45 | 0.00 | - | 1 | 355 | 52.54% |
| S240816P00020000 | 2024-05-09 12:36PM EDT | 2024-08-16 | 1.65 | 1.55 | 1.70 | 0.00 | - | 21 | 302 | 51.71% |
| S240920P00020000 | 2024-05-10 10:23AM EDT | 2024-09-20 | 2.10 | 2.00 | 2.10 | +0.33 | +18.64% | 1 | 47 | 51.71% |
| S241115P00020000 | 2024-05-08 1:55PM EDT | 2024-11-15 | 2.40 | 2.35 | 2.50 | 0.00 | - | 1 | 70 | 51.25% |
| S241220P00020000 | 2024-05-06 2:12PM EDT | 2024-12-20 | 2.43 | 1.60 | 2.80 | 0.00 | - | - | 2 | 51.88% |
| S250117P00020000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 2.90 | 2.75 | 2.90 | 0.00 | - | 4 | 2,133 | 50.44% |
| S251219P00020000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 4.60 | 2.05 | 4.50 | 0.00 | - | 1 | 72 | 49.07% |
| S260116P00020000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 4.64 | 4.10 | 4.50 | 0.00 | - | 24 | 39 | 47.95% |
© 2024 Yahoo. All rights reserved.