SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S220617C00025000 | 2022-01-03 11:16AM EDT | 25.00 | 23.70 | 19.50 | 20.80 | 0.00 | - | 1 | 6 | 1,107.42% |
| S220617C00030000 | 2021-12-27 11:15AM EDT | 30.00 | 24.50 | 15.90 | 16.90 | 0.00 | - | 1 | 3 | 793.07% |
| S220617C00035000 | 2021-12-17 12:27PM EDT | 35.00 | 17.10 | 12.50 | 13.50 | 0.00 | - | 8 | 10 | 633.40% |
| S220617C00040000 | 2022-01-05 3:46PM EDT | 40.00 | 9.90 | 9.90 | 10.30 | -0.90 | -8.33% | 62 | 200 | 532.03% |
| S220617C00045000 | 2022-01-05 12:49PM EDT | 45.00 | 8.80 | 7.60 | 8.10 | +0.02 | +0.23% | 12 | 95 | 467.19% |
| S220617C00050000 | 2022-01-05 1:43PM EDT | 50.00 | 6.46 | 5.60 | 6.20 | -0.90 | -12.23% | 73 | 737 | 414.65% |
| S220617C00055000 | 2022-01-05 4:39PM EDT | 55.00 | 4.65 | 4.20 | 4.70 | -1.18 | -20.24% | 7 | 78 | 378.08% |
| S220617C00060000 | 2022-01-05 4:45PM EDT | 60.00 | 3.40 | 3.30 | 3.40 | -1.00 | -22.73% | 15 | 198 | 350.63% |
| S220617C00065000 | 2022-01-05 3:47PM EDT | 65.00 | 2.65 | 2.50 | 2.80 | -0.55 | -17.19% | 3 | 235 | 335.16% |
| S220617C00070000 | 2022-01-05 3:43PM EDT | 70.00 | 1.92 | 1.75 | 1.95 | -3.28 | -63.08% | 40 | 123 | 310.35% |
| S220617C00075000 | 2022-01-05 3:16PM EDT | 75.00 | 1.55 | 1.30 | 1.70 | -0.32 | -17.11% | 13 | 138 | 303.03% |
| S220617C00080000 | 2022-01-05 4:20PM EDT | 80.00 | 1.07 | 1.00 | 1.30 | -0.20 | -15.75% | 25 | 1,121 | 292.48% |
| S220617C00085000 | 2021-12-28 2:07PM EDT | 85.00 | 2.43 | 0.70 | 1.00 | 0.00 | - | 3 | 16 | 281.25% |
| S220617C00090000 | 2021-11-29 4:59PM EDT | 90.00 | 5.50 | 1.45 | 1.65 | 0.00 | - | 17 | 26 | 333.01% |
| S220617C00095000 | 2021-12-09 12:12PM EDT | 95.00 | 2.05 | 0.35 | 0.60 | 0.00 | - | 5 | 23 | 264.65% |
| S220617C00100000 | 2022-01-03 1:50PM EDT | 100.00 | 0.75 | 0.25 | 0.55 | 0.00 | - | 11 | 29 | 263.09% |
| S220617C00105000 | 2021-12-17 11:19AM EDT | 105.00 | 1.20 | 0.15 | 0.65 | 0.00 | - | 2 | 7 | 269.14% |
| S220617C00110000 | 2022-01-04 4:46PM EDT | 110.00 | 0.45 | 0.05 | 1.05 | 0.00 | - | 70 | 209 | 290.82% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S220617P00025000 | 2022-01-04 12:01PM EDT | 25.00 | 1.25 | 1.10 | 1.40 | 0.00 | - | 10 | 14 | 0.00% |
| S220617P00030000 | 2022-01-04 11:01AM EDT | 30.00 | 2.20 | 2.25 | 2.60 | 0.00 | - | 200 | 625 | 0.00% |
| S220617P00035000 | 2022-01-05 3:34PM EDT | 35.00 | 4.08 | 3.90 | 4.30 | +0.42 | +11.48% | 107 | 260 | 0.00% |
| S220617P00040000 | 2022-01-05 12:13PM EDT | 40.00 | 5.50 | 5.90 | 6.40 | 0.00 | - | 1 | 159 | 0.00% |
| S220617P00045000 | 2022-01-04 4:14PM EDT | 45.00 | 7.80 | 8.60 | 9.30 | 0.00 | - | 10 | 80 | 0.00% |
| S220617P00050000 | 2022-01-03 10:54AM EDT | 50.00 | 10.50 | 11.80 | 12.40 | 0.00 | - | 4 | 70 | 0.00% |
| S220617P00055000 | 2022-01-04 12:05PM EDT | 55.00 | 15.00 | 15.30 | 15.90 | 0.00 | - | 11 | 280 | 0.00% |
| S220617P00060000 | 2022-01-04 11:10AM EDT | 60.00 | 18.10 | 19.30 | 19.90 | 0.00 | - | 1 | 67 | 0.00% |
| S220617P00065000 | 2022-01-05 11:59AM EDT | 65.00 | 22.30 | 23.20 | 24.20 | +3.80 | +20.54% | 2 | 76 | 0.00% |
| S220617P00070000 | 2021-12-15 2:17PM EDT | 70.00 | 26.46 | 27.60 | 28.60 | 0.00 | - | 11 | 90 | 0.00% |
| S220617P00075000 | 2021-12-28 1:32PM EDT | 75.00 | 27.00 | 32.10 | 33.10 | 0.00 | - | 1 | 46 | 0.00% |
| S220617P00080000 | 2021-12-13 10:30AM EDT | 80.00 | 32.80 | 36.60 | 37.80 | 0.00 | - | 2 | 19 | 0.00% |
| S220617P00085000 | 2021-12-09 10:35AM EDT | 85.00 | 40.30 | 40.30 | 41.20 | 0.00 | - | 3 | 5 | 0.00% |
| S220617P00090000 | 2021-12-09 1:54PM EDT | 90.00 | 44.70 | 46.20 | 47.40 | 0.00 | - | 3 | 20 | 0.00% |
| S220617P00095000 | 2021-12-02 1:22PM EDT | 95.00 | 48.50 | 44.90 | 45.70 | 0.00 | - | - | 1 | 0.00% |
| S220617P00100000 | 2021-12-06 1:33PM EDT | 100.00 | 56.10 | 54.80 | 56.00 | 0.00 | - | 1 | 2 | 0.00% |
| S220617P00105000 | 2021-12-07 10:58AM EDT | 105.00 | 56.20 | 60.80 | 62.80 | 0.00 | - | 3 | 4 | 0.00% |
| S220617P00110000 | 2021-12-13 1:01AM EDT | 110.00 | 63.20 | 65.80 | 67.50 | 0.00 | - | - | 3 | 0.00% |
