SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:27.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00027000 | 2024-04-11 3:59PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 237.50% |
| S240517C00027000 | 2024-05-09 10:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 83.59% |
| S240524C00027000 | 2024-04-09 10:27AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 99.22% |
| S240531C00027000 | 2024-04-23 11:50AM EDT | 2024-05-31 | 0.11 | 0.10 | 0.20 | 0.00 | - | - | 2 | 71.68% |
| S240607C00027000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 3 | 64.84% |
| S240621C00027000 | 2024-05-08 9:31AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 381 | 58.59% |
| S240719C00027000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 0.47 | 0.40 | 0.45 | 0.00 | - | 19 | 1,109 | 53.56% |
| S240816C00027000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 0.67 | 0.55 | 0.90 | 0.00 | - | 1 | 838 | 54.98% |
| S240920C00027000 | 2024-04-17 2:29PM EDT | 2024-09-20 | 1.23 | 1.00 | 1.10 | 0.00 | - | 1 | 56 | 55.13% |
| S241115C00027000 | 2024-04-08 11:50AM EDT | 2024-11-15 | 2.30 | 1.40 | 1.50 | 0.00 | - | 2 | 48 | 53.81% |
| S241220C00027000 | 2024-04-23 11:29AM EDT | 2024-12-20 | 2.05 | 1.75 | 1.90 | 0.00 | - | - | 1 | 55.57% |
| S250117C00027000 | 2024-05-09 12:09PM EDT | 2025-01-17 | 2.00 | 1.95 | 2.05 | -0.10 | -4.76% | 3 | 1,812 | 55.05% |
| S251219C00027000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 4.69 | 4.10 | 4.50 | 0.00 | - | 1 | 17 | 57.89% |
| S260116C00027000 | 2024-05-06 9:48AM EDT | 2026-01-16 | 4.70 | 4.30 | 4.60 | 0.00 | - | 2 | 322 | 57.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00027000 | 2024-04-04 9:56AM EDT | 2024-05-10 | 4.40 | 5.60 | 6.00 | 0.00 | - | 5 | 0 | 284.38% |
| S240517P00027000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 4.90 | 5.50 | 6.30 | 0.00 | - | 300 | 365 | 152.73% |
| S240524P00027000 | 2024-04-11 9:39AM EDT | 2024-05-24 | 4.85 | 5.80 | 6.00 | 0.00 | - | - | 0 | 73.44% |
| S240621P00027000 | 2024-04-19 9:36AM EDT | 2024-06-21 | 6.70 | 6.00 | 6.20 | 0.00 | - | 1 | 199 | 52.93% |
| S240719P00027000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 5.70 | 6.10 | 6.20 | 0.00 | - | 1 | 5 | 46.58% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 6.00 | 6.00 | 6.60 | 0.00 | - | 1 | 192 | 53.32% |
| S240920P00027000 | 2024-05-08 9:53AM EDT | 2024-09-20 | 6.70 | 6.50 | 6.70 | 0.00 | - | 1 | 18 | 48.44% |
| S241115P00027000 | 2024-04-12 3:27PM EDT | 2024-11-15 | 6.70 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 44.73% |
| S250117P00027000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 6.94 | 7.00 | 7.20 | 0.00 | - | 8 | 307 | 43.77% |
| S251219P00027000 | 2024-03-21 9:57AM EDT | 2025-12-19 | 7.31 | 9.00 | 9.40 | 0.00 | - | - | 3 | 50.15% |
| S260116P00027000 | 2024-04-01 3:35PM EDT | 2026-01-16 | 7.70 | 8.20 | 8.60 | 0.00 | - | 1 | 34 | 41.61% |
© 2024 Yahoo. All rights reserved.