NYSE - Delayed Quote • USD
Samsara Inc. (IOT)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510C00025000 | 4/22/2024 3:29 PM | 25 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IOT240510C00028000 | 5/3/2024 2:31 PM | 28 | 9.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IOT240510C00030000 | 5/1/2024 6:48 PM | 30 | 5.80 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| IOT240510C00031000 | 4/22/2024 6:55 PM | 31 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IOT240510C00031500 | 4/22/2024 5:41 PM | 31.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IOT240510C00032000 | 5/3/2024 7:22 PM | 32 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| IOT240510C00032500 | 5/3/2024 3:18 PM | 32.5 | 4.94 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IOT240510C00033000 | 5/1/2024 7:05 PM | 33 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 0.00% |
| IOT240510C00033500 | 5/1/2024 2:09 PM | 33.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| IOT240510C00034000 | 5/3/2024 7:43 PM | 34 | 3.98 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| IOT240510C00034500 | 5/2/2024 2:46 PM | 34.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IOT240510C00035000 | 5/3/2024 4:20 PM | 35 | 2.77 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| IOT240510C00035500 | 5/3/2024 6:13 PM | 35.5 | 2.53 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| IOT240510C00036000 | 5/3/2024 7:08 PM | 36 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| IOT240510C00036500 | 5/2/2024 5:01 PM | 36.5 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| IOT240510C00037000 | 5/3/2024 7:57 PM | 37 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| IOT240510C00037500 | 5/3/2024 7:48 PM | 37.5 | 1.08 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 0.00% |
| IOT240510C00038000 | 5/3/2024 7:57 PM | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.00% |
| IOT240510C00038500 | 5/3/2024 7:04 PM | 38.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 3.13% |
| IOT240510C00039000 | 5/3/2024 7:59 PM | 39 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 6.25% |
| IOT240510C00039500 | 5/3/2024 7:59 PM | 39.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 12.50% |
| IOT240510C00040000 | 5/3/2024 7:35 PM | 40 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| IOT240510C00040500 | 5/3/2024 7:59 PM | 40.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| IOT240510C00041000 | 5/3/2024 3:16 PM | 41 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| IOT240510C00041500 | 5/3/2024 7:57 PM | 41.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IOT240510C00043000 | 5/3/2024 1:46 PM | 43 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510P00025000 | 4/30/2024 1:54 PM | 25 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| IOT240510P00026000 | 4/30/2024 1:54 PM | 26 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| IOT240510P00027000 | 4/30/2024 2:01 PM | 27 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| IOT240510P00027500 | 4/22/2024 3:09 PM | 27.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IOT240510P00028000 | 4/30/2024 1:52 PM | 28 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| IOT240510P00029000 | 4/30/2024 2:01 PM | 29 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| IOT240510P00030000 | 4/29/2024 4:47 PM | 30 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 50.00% |
| IOT240510P00031000 | 5/1/2024 6:28 PM | 31 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| IOT240510P00031500 | 4/25/2024 2:45 PM | 31.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| IOT240510P00032000 | 5/3/2024 1:31 PM | 32 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| IOT240510P00032500 | 4/29/2024 7:45 PM | 32.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IOT240510P00033000 | 5/3/2024 5:38 PM | 33 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IOT240510P00033500 | 5/2/2024 7:27 PM | 33.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| IOT240510P00034000 | 5/2/2024 4:43 PM | 34 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| IOT240510P00034500 | 5/2/2024 5:04 PM | 34.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| IOT240510P00035000 | 5/3/2024 5:26 PM | 35 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| IOT240510P00035500 | 5/3/2024 2:56 PM | 35.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| IOT240510P00036000 | 5/3/2024 6:07 PM | 36 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 281 | 0 | 12.50% |
| IOT240510P00036500 | 5/3/2024 6:45 PM | 36.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 12.50% |
| IOT240510P00037000 | 5/3/2024 6:30 PM | 37 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 6.25% |
| IOT240510P00037500 | 5/3/2024 7:45 PM | 37.5 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 3.13% |
| IOT240510P00038000 | 5/3/2024 6:46 PM | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.39% |
| IOT240510P00039000 | 5/3/2024 3:15 PM | 39 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| IOT240510P00040000 | 5/3/2024 6:24 PM | 40 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
TOST Toast, Inc.
22.74
-2.74%
GTLB GitLab Inc.
54.54
+0.22%
CFLT Confluent, Inc.
28.61
+1.56%
ZS Zscaler, Inc.
177.11
+0.42%
MDB MongoDB, Inc.
362.85
-0.09%
CRWD CrowdStrike Holdings, Inc.
310.21
+2.20%
PATH UiPath Inc.
19.48
+0.93%
S SentinelOne, Inc.
21.25
-1.16%
NET Cloudflare, Inc.
74.40
-16.38%
FTNT Fortinet, Inc.
58.88
-9.69%