SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00022000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.25 | -0.06 | -23.08% | 57 | 1,111 | 43.16% |
| S240517C00022000 | 2024-05-07 3:13PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | +0.04 | +8.70% | 203 | 1,803 | 46.48% |
| S240524C00022000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.75 | 0.00 | - | 5 | 66 | 46.88% |
| S240531C00022000 | 2024-05-07 2:32PM EDT | 2024-05-31 | 1.15 | 1.10 | 1.25 | 0.00 | - | 1 | 55 | 58.55% |
| S240607C00022000 | 2024-05-07 3:27PM EDT | 2024-06-07 | 1.40 | 1.40 | 1.50 | -0.05 | -3.45% | 15 | 64 | 62.50% |
| S240621C00022000 | 2024-05-07 2:43PM EDT | 2024-06-21 | 1.65 | 1.60 | 1.70 | -0.05 | -2.94% | 43 | 622 | 58.64% |
| S240719C00022000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 1.95 | 1.90 | 2.00 | -0.03 | -1.52% | 2 | 510 | 53.96% |
| S240816C00022000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 2.20 | 2.25 | 2.35 | 0.00 | - | 15 | 86 | 53.61% |
| S240920C00022000 | 2024-05-03 1:57PM EDT | 2024-09-20 | 2.70 | 2.80 | 2.95 | 0.00 | - | 2 | 155 | 57.18% |
| S241115C00022000 | 2024-05-06 1:26PM EDT | 2024-11-15 | 3.41 | 3.30 | 3.50 | 0.00 | - | 3 | 26 | 56.64% |
| S241220C00022000 | 2024-05-06 2:39PM EDT | 2024-12-20 | 3.78 | 1.75 | 3.90 | 0.00 | - | 10 | 12 | 59.55% |
| S251219C00022000 | 2024-05-03 3:58PM EDT | 2025-12-19 | 6.24 | 6.20 | 6.60 | 0.00 | - | 1 | 723 | 60.62% |
| S260116C00022000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 6.20 | 6.30 | 6.50 | 0.00 | - | 5 | 341 | 59.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00022000 | 2024-05-06 2:43PM EDT | 2024-05-10 | 0.58 | 0.45 | 0.60 | 0.00 | - | 6 | 16 | 45.51% |
| S240517P00022000 | 2024-05-07 12:39PM EDT | 2024-05-17 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 12 | 1,100 | 44.43% |
| S240524P00022000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.90 | 0.90 | 1.00 | 0.00 | - | 2 | 3 | 42.68% |
| S240621P00022000 | 2024-05-07 3:16PM EDT | 2024-06-21 | 1.85 | 1.80 | 1.90 | +0.04 | +2.21% | 7 | 188 | 54.39% |
| S240719P00022000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 2.10 | 2.05 | 2.10 | 0.00 | - | 1 | 177 | 49.32% |
| S240816P00022000 | 2024-04-18 11:34AM EDT | 2024-08-16 | 2.92 | 2.20 | 2.40 | 0.00 | - | 2 | 137 | 48.58% |
| S240920P00022000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 3.10 | 2.70 | 2.80 | 0.00 | - | 3 | 42 | 49.51% |
| S241115P00022000 | 2024-04-04 3:17PM EDT | 2024-11-15 | 3.30 | 3.30 | 3.50 | 0.00 | - | 10 | 10 | 51.34% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 3.71 | 3.40 | 3.60 | 0.00 | - | - | 2 | 50.20% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 2025-12-19 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 50.77% |
| S260116P00022000 | 2024-04-10 3:48PM EDT | 2026-01-16 | 5.13 | 5.00 | 5.40 | 0.00 | - | 2 | 59 | 46.83% |
© 2024 Yahoo. All rights reserved.