SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:23.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00023000 | 2024-05-09 2:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 518 | 101.56% |
| S240517C00023000 | 2024-05-09 3:26PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 1,600 | 50.78% |
| S240524C00023000 | 2024-05-09 3:12PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.25 | 0.00 | - | 33 | 165 | 50.98% |
| S240531C00023000 | 2024-05-10 10:23AM EDT | 2024-05-31 | 0.75 | 0.75 | 0.80 | -0.05 | -5.88% | 10 | 34 | 72.07% |
| S240607C00023000 | 2024-05-10 9:58AM EDT | 2024-06-07 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 430 | 68.46% |
| S240614C00023000 | 2024-05-09 1:43PM EDT | 2024-06-14 | 1.01 | 0.90 | 1.00 | 0.00 | - | 1 | 16 | 63.48% |
| S240621C00023000 | 2024-05-09 3:31PM EDT | 2024-06-21 | 1.08 | 0.95 | 1.05 | 0.00 | - | 153 | 1,212 | 59.86% |
| S240719C00023000 | 2024-05-09 2:02PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.35 | 0.00 | - | 14 | 454 | 55.71% |
| S240816C00023000 | 2024-05-09 1:03PM EDT | 2024-08-16 | 1.70 | 1.55 | 1.65 | 0.00 | - | 53 | 116 | 53.61% |
| S240920C00023000 | 2024-05-09 12:08PM EDT | 2024-09-20 | 2.30 | 2.15 | 2.30 | 0.00 | - | 2 | 614 | 58.45% |
| S241115C00023000 | 2024-05-10 10:19AM EDT | 2024-11-15 | 2.75 | 2.65 | 2.80 | -0.23 | -7.72% | 47 | 258 | 57.32% |
| S241220C00023000 | 2024-05-10 10:03AM EDT | 2024-12-20 | 3.20 | 3.00 | 3.20 | +0.10 | +3.23% | 1 | 4 | 58.35% |
| S250117C00023000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 3.40 | 3.20 | 3.40 | +0.10 | +3.03% | 1 | 7,470 | 57.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00023000 | 2024-05-09 2:38PM EDT | 2024-05-10 | 1.90 | 1.80 | 1.95 | 0.00 | - | 2 | 3 | 96.88% |
| S240517P00023000 | 2024-05-09 10:39AM EDT | 2024-05-17 | 1.90 | 1.85 | 2.00 | 0.00 | - | 1 | 594 | 46.09% |
| S240524P00023000 | 2024-04-26 9:45AM EDT | 2024-05-24 | 1.85 | 2.00 | 2.10 | 0.00 | - | 10 | 10 | 44.14% |
| S240531P00023000 | 2024-05-07 2:49PM EDT | 2024-05-31 | 2.10 | 2.50 | 2.65 | 0.00 | - | 2 | 33 | 65.14% |
| S240607P00023000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 2.28 | 2.60 | 2.75 | 0.00 | - | 20 | 22 | 61.43% |
| S240614P00023000 | 2024-05-03 10:59AM EDT | 2024-06-14 | 2.57 | 2.65 | 2.80 | 0.00 | - | 55 | 55 | 57.23% |
| S240621P00023000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 2.38 | 2.70 | 2.85 | 0.00 | - | 1 | 516 | 54.20% |
| S240719P00023000 | 2024-05-02 2:00PM EDT | 2024-07-19 | 2.80 | 2.95 | 3.10 | 0.00 | - | 2 | 45 | 51.42% |
| S240816P00023000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 3.10 | 3.10 | 3.30 | 0.00 | - | 2 | 98 | 48.24% |
| S240920P00023000 | 2024-05-01 9:34AM EDT | 2024-09-20 | 3.60 | 3.60 | 3.80 | 0.00 | - | 44 | 303 | 51.47% |
| S241115P00023000 | 2024-04-19 1:37PM EDT | 2024-11-15 | 4.70 | 3.90 | 4.10 | 0.00 | - | 130 | 127 | 48.19% |
| S250117P00023000 | 2024-05-06 12:33PM EDT | 2025-01-17 | 4.10 | 4.40 | 4.50 | 0.00 | - | 66 | 1,503 | 47.49% |
© 2024 Yahoo. All rights reserved.