SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517C00022000 | 2024-05-17 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 104 | 2,684 | 20.70% |
| S240524C00022000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.52 | 0.50 | 0.60 | -0.33 | -38.82% | 181 | 275 | 50.39% |
| S240531C00022000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 1.41 | 1.35 | 1.45 | -0.24 | -14.55% | 57 | 4,168 | 82.03% |
| S240607C00022000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 1.44 | 1.45 | 1.55 | -0.36 | -20.00% | 8 | 148 | 72.41% |
| S240614C00022000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 1.58 | 1.45 | 1.65 | -0.37 | -18.97% | 23 | 44 | 65.14% |
| S240621C00022000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | -0.25 | -12.82% | 78 | 1,651 | 63.92% |
| S240628C00022000 | 2024-05-15 11:46AM EDT | 2024-06-28 | 1.85 | 1.70 | 1.85 | 0.00 | - | 2 | 6 | 60.99% |
| S240719C00022000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.10 | -0.24 | -10.48% | 20 | 570 | 57.52% |
| S240816C00022000 | 2024-05-16 10:30AM EDT | 2024-08-16 | 2.75 | 2.30 | 2.40 | 0.00 | - | 1 | 140 | 54.88% |
| S240920C00022000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 2.98 | 2.90 | 3.00 | +0.28 | +10.33% | 5 | 171 | 58.45% |
| S241115C00022000 | 2024-05-16 9:49AM EDT | 2024-11-15 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 20 | 58.55% |
| S241220C00022000 | 2024-05-15 10:57AM EDT | 2024-12-20 | 4.08 | 3.80 | 4.10 | 0.00 | - | 1 | 14 | 59.72% |
| S251219C00022000 | 2024-05-09 10:02AM EDT | 2025-12-19 | 3.70 | 6.30 | 6.70 | 0.00 | - | 2 | 721 | 60.74% |
| S260116C00022000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 6.80 | 5.40 | 6.90 | -0.04 | -0.58% | 2 | 338 | 56.01% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517P00022000 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 277 | 1,002 | 30.08% |
| S240524P00022000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.64 | 0.55 | 0.65 | +0.24 | +60.00% | 217 | 115 | 45.80% |
| S240531P00022000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 1.41 | 1.40 | 1.55 | +0.09 | +6.82% | 5 | 36 | 80.08% |
| S240607P00022000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 1.43 | 1.50 | 1.60 | 0.00 | - | 20 | 63 | 69.63% |
| S240614P00022000 | 2024-05-13 3:00PM EDT | 2024-06-14 | 1.72 | 1.45 | 2.10 | 0.00 | - | 1 | 1 | 69.82% |
| S240621P00022000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.75 | +0.20 | +12.50% | 32 | 251 | 59.91% |
| S240719P00022000 | 2024-05-17 12:33PM EDT | 2024-07-19 | 2.05 | 1.90 | 2.00 | +0.35 | +20.59% | 4 | 194 | 51.76% |
| S240816P00022000 | 2024-05-15 12:19PM EDT | 2024-08-16 | 2.15 | 2.15 | 2.25 | 0.00 | - | 3 | 143 | 50.05% |
| S240920P00022000 | 2024-05-09 1:11PM EDT | 2024-09-20 | 3.10 | 2.60 | 2.75 | 0.00 | - | 6 | 48 | 50.93% |
| S241115P00022000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 11 | 51.03% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 3.71 | 3.30 | 3.50 | 0.00 | - | - | 2 | 51.27% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 2025-12-19 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 52.00% |
| S260116P00022000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 4.95 | 4.90 | 5.30 | 0.00 | - | 1 | 60 | 47.07% |
© 2024 Yahoo. All rights reserved.