SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:25.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524C00025000 | 2024-05-20 11:48AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 48 | 58 | 66.80% |
| S240531C00025000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 0.48 | 0.45 | 0.50 | +0.03 | +6.67% | 49 | 162 | 86.72% |
| S240607C00025000 | 2024-05-17 2:24PM EDT | 2024-06-07 | 0.50 | 0.55 | 0.65 | 0.00 | - | 2 | 927 | 76.47% |
| S240614C00025000 | 2024-05-16 12:24PM EDT | 2024-06-14 | 0.80 | 0.65 | 0.75 | 0.00 | - | 1 | 4 | 70.41% |
| S240621C00025000 | 2024-05-20 11:59AM EDT | 2024-06-21 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 61 | 1,957 | 64.65% |
| S240719C00025000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.04 | 1.00 | 1.05 | +0.10 | +10.64% | 11 | 1,035 | 55.96% |
| S240816C00025000 | 2024-05-17 3:06PM EDT | 2024-08-16 | 1.20 | 1.30 | 1.40 | 0.00 | - | 3 | 312 | 54.30% |
| S240920C00025000 | 2024-05-20 9:57AM EDT | 2024-09-20 | 1.95 | 1.85 | 2.00 | 0.00 | - | 1 | 174 | 57.47% |
| S241115C00025000 | 2024-05-17 3:16PM EDT | 2024-11-15 | 2.30 | 2.40 | 2.55 | 0.00 | - | 29 | 169 | 56.67% |
| S241220C00025000 | 2024-05-15 9:35AM EDT | 2024-12-20 | 2.61 | 2.70 | 3.00 | 0.00 | - | 1 | 47 | 57.37% |
| S250117C00025000 | 2024-05-17 9:47AM EDT | 2025-01-17 | 2.70 | 3.10 | 3.20 | 0.00 | - | 5 | 2,594 | 58.13% |
| S251219C00025000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 4.88 | 4.00 | 5.80 | 0.00 | - | 8 | 93 | 53.42% |
| S260116C00025000 | 2024-05-17 12:28PM EDT | 2026-01-16 | 5.70 | 5.60 | 5.90 | 0.00 | - | 4 | 3,394 | 59.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524P00025000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 4.10 | 2.65 | 2.80 | 0.00 | - | 1 | 5 | 0.00% |
| S240531P00025000 | 2024-04-22 3:42PM EDT | 2024-05-31 | 4.59 | 3.10 | 3.20 | 0.00 | - | - | 1 | 74.80% |
| S240607P00025000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 4.25 | 3.20 | 3.30 | 0.00 | - | - | 1 | 66.02% |
| S240621P00025000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 4.30 | 3.30 | 3.40 | 0.00 | - | 5 | 243 | 54.88% |
| S240719P00025000 | 2024-05-08 9:35AM EDT | 2024-07-19 | 4.70 | 3.50 | 3.60 | 0.00 | - | 1 | 41 | 48.49% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 2024-08-16 | 4.40 | 3.70 | 3.90 | 0.00 | - | 137 | 570 | 47.71% |
| S240920P00025000 | 2024-05-20 11:47AM EDT | 2024-09-20 | 4.30 | 4.10 | 4.30 | -0.70 | -14.00% | 5 | 11 | 48.63% |
| S241115P00025000 | 2024-05-07 9:36AM EDT | 2024-11-15 | 5.10 | 4.50 | 4.70 | 0.00 | - | 44 | 56 | 47.00% |
| S241220P00025000 | 2024-05-10 9:41AM EDT | 2024-12-20 | 5.60 | 4.80 | 5.10 | 0.00 | - | - | 26 | 48.98% |
| S250117P00025000 | 2024-05-17 3:11PM EDT | 2025-01-17 | 5.30 | 5.00 | 5.10 | 0.00 | - | 1 | 432 | 46.07% |
| S251219P00025000 | 2024-04-19 12:52PM EDT | 2025-12-19 | 7.60 | 6.60 | 7.00 | 0.00 | - | 4 | 14 | 46.95% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 2026-01-16 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 49.38% |
© 2024 Yahoo. All rights reserved.