Canada Markets close in 3 hrs 14 mins

SentinelOne, Inc. (S)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.53+1.94 (+8.99%)
As of 12:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S220617C000250002022-01-03 11:16AM EDT25.0023.7019.5020.800.00-161,035.16%
S220617C000300002021-12-27 11:15AM EDT30.0024.5015.9016.900.00-13772.75%
S220617C000350002021-12-17 12:27PM EDT35.0017.1012.5013.500.00-810625.00%
S220617C000400002022-01-05 3:46PM EDT40.009.909.9010.30-0.90-8.33%62200528.47%
S220617C000450002022-01-05 12:49PM EDT45.008.807.608.10+0.02+0.23%1295466.02%
S220617C000500002022-01-05 1:43PM EDT50.006.465.606.20-0.90-12.23%73737414.94%
S220617C000550002022-01-05 4:39PM EDT55.004.654.204.70-1.18-20.24%778379.39%
S220617C000600002022-01-05 4:45PM EDT60.003.403.303.40-1.00-22.73%15198352.69%
S220617C000650002022-01-05 3:47PM EDT65.002.652.502.80-0.55-17.19%3235337.74%
S220617C000700002022-01-05 3:43PM EDT70.001.921.751.95-3.28-63.08%40123313.38%
S220617C000750002022-01-05 3:16PM EDT75.001.551.301.70-0.32-17.11%13138306.45%
S220617C000800002022-01-05 4:20PM EDT80.001.071.001.30-0.20-15.75%251,121296.19%
S220617C000850002021-12-28 2:07PM EDT85.002.430.701.000.00-316285.16%
S220617C000900002021-11-29 4:59PM EDT90.005.501.451.650.00-1726337.99%
S220617C000950002021-12-09 12:12PM EDT95.002.050.350.600.00-523268.75%
S220617C001000002022-01-03 1:50PM EDT100.000.750.250.550.00-1129267.58%
S220617C001050002021-12-17 11:19AM EDT105.001.200.150.650.00-27274.02%
S220617C001100002022-01-04 4:46PM EDT110.000.450.051.050.00-70209296.29%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S220617P000250002022-01-04 12:01PM EDT25.001.251.101.400.00-10140.00%
S220617P000300002022-01-04 11:01AM EDT30.002.202.252.600.00-2006250.00%
S220617P000350002022-01-05 3:34PM EDT35.004.083.904.30+0.42+11.48%1072600.00%
S220617P000400002022-01-05 12:13PM EDT40.005.505.906.400.00-11590.00%
S220617P000450002022-01-04 4:14PM EDT45.007.808.609.300.00-10800.00%
S220617P000500002022-01-03 10:54AM EDT50.0010.5011.8012.400.00-4700.00%
S220617P000550002022-01-04 12:05PM EDT55.0015.0015.3015.900.00-112800.00%
S220617P000600002022-01-04 11:10AM EDT60.0018.1019.3019.900.00-1670.00%
S220617P000650002022-01-05 11:59AM EDT65.0022.3023.2024.20+3.80+20.54%2760.00%
S220617P000700002021-12-15 2:17PM EDT70.0026.4627.6028.600.00-11900.00%
S220617P000750002021-12-28 1:32PM EDT75.0027.0032.1033.100.00-1460.00%
S220617P000800002021-12-13 10:30AM EDT80.0032.8036.6037.800.00-2190.00%
S220617P000850002021-12-09 10:35AM EDT85.0040.3040.3041.200.00-350.00%
S220617P000900002021-12-09 1:54PM EDT90.0044.7046.2047.400.00-3200.00%
S220617P000950002021-12-02 1:22PM EDT95.0048.5044.9045.700.00--10.00%
S220617P001000002021-12-06 1:33PM EDT100.0056.1054.8056.000.00-120.00%
S220617P001050002021-12-07 10:58AM EDT105.0056.2060.8062.800.00-340.00%
S220617P001100002021-12-13 1:01AM EDT110.0063.2065.8067.500.00--30.00%