SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517C00003000 | 2023-07-31 1:09PM EDT | 3.00 | 13.80 | 12.30 | 14.90 | 0.00 | - | - | 6 | 0.00% |
| S240517C00008000 | 2023-10-20 10:00AM EDT | 8.00 | 8.73 | 8.30 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| S240517C00010000 | 2024-01-23 10:50AM EDT | 10.00 | 17.00 | 16.20 | 16.60 | 0.00 | - | 3 | 31 | 1,722.27% |
| S240517C00013000 | 2024-02-26 12:32PM EDT | 13.00 | 15.04 | 9.60 | 11.70 | 0.00 | - | 1 | 12 | 771.48% |
| S240517C00014000 | 2024-01-19 4:42PM EDT | 14.00 | 10.94 | 14.50 | 17.30 | 0.00 | - | 3 | 4 | 1,861.33% |
| S240517C00015000 | 2024-04-26 2:58PM EDT | 15.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| S240517C00016000 | 2024-04-19 2:43PM EDT | 16.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| S240517C00017000 | 2024-04-10 10:50AM EDT | 17.00 | 5.49 | 2.45 | 6.20 | 0.00 | - | 1 | 20 | 434.38% |
| S240517C00018000 | 2024-05-10 12:46PM EDT | 18.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| S240517C00019000 | 2024-05-13 11:13AM EDT | 19.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240517C00019500 | 2024-05-13 10:18AM EDT | 19.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240517C00020000 | 2024-05-13 1:53PM EDT | 20.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240517C00020500 | 2024-05-09 3:32PM EDT | 20.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| S240517C00021000 | 2024-05-13 3:41PM EDT | 21.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| S240517C00021500 | 2024-05-13 3:45PM EDT | 21.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 0.00% |
| S240517C00022000 | 2024-05-13 2:23PM EDT | 22.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| S240517C00022500 | 2024-05-13 3:20PM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| S240517C00023000 | 2024-05-13 3:50PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| S240517C00023500 | 2024-05-13 11:08AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240517C00024000 | 2024-05-13 10:47AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| S240517C00024500 | 2024-05-07 9:30AM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| S240517C00025000 | 2024-05-13 11:39AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| S240517C00026000 | 2024-05-10 2:11PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| S240517C00027000 | 2024-05-09 10:10AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240517C00028000 | 2024-05-10 1:12PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| S240517C00029000 | 2024-04-23 9:31AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240517C00030000 | 2024-05-03 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| S240517C00031000 | 2024-04-01 1:54PM EDT | 31.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 1,569 | 203.91% |
| S240517C00032000 | 2024-04-15 3:44PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240517C00033000 | 2024-03-19 10:03AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 543 | 308.59% |
| S240517C00034000 | 2024-04-01 12:38PM EDT | 34.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 195.31% |
| S240517C00035000 | 2024-04-29 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| S240517C00036000 | 2024-04-18 1:12PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| S240517C00037000 | 2024-03-14 12:13PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 257 | 364.06% |
| S240517C00038000 | 2024-03-13 12:39PM EDT | 38.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 376.56% |
| S240517C00040000 | 2024-04-09 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| S240517C00041000 | 2024-02-20 2:02PM EDT | 41.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 411.33% |
| S240517C00042000 | 2024-04-09 10:19AM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 134 | 268.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517P00003000 | 2023-12-12 2:37PM EDT | 3.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,371.88% |
| S240517P00005000 | 2023-06-12 3:29PM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 10 | 1,006.25% |
| S240517P00008000 | 2023-12-12 2:37PM EDT | 8.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 700.78% |
| S240517P00010000 | 2023-12-14 10:55AM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 57 | 494.53% |
| S240517P00011000 | 2023-12-06 1:56PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 30 | 502.34% |
| S240517P00012000 | 2023-11-21 1:41PM EDT | 12.00 | 0.56 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 311.72% |
| S240517P00013000 | 2024-04-22 2:26PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240517P00014000 | 2024-04-23 10:24AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240517P00015000 | 2024-03-15 11:29AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 74 | 307.81% |
| S240517P00016000 | 2024-05-13 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| S240517P00017000 | 2024-05-13 12:47PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240517P00018000 | 2024-05-06 2:10PM EDT | 18.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| S240517P00019000 | 2024-05-13 10:29AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| S240517P00019500 | 2024-05-13 9:37AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240517P00020000 | 2024-05-13 12:47PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240517P00020500 | 2024-05-13 11:35AM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| S240517P00021000 | 2024-05-13 3:36PM EDT | 21.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| S240517P00021500 | 2024-05-13 11:15AM EDT | 21.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| S240517P00022000 | 2024-05-13 3:00PM EDT | 22.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| S240517P00022500 | 2024-05-08 1:25PM EDT | 22.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| S240517P00023000 | 2024-05-13 2:46PM EDT | 23.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| S240517P00024000 | 2024-05-10 10:52AM EDT | 24.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| S240517P00025000 | 2024-05-08 3:42PM EDT | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| S240517P00026000 | 2024-05-01 3:03PM EDT | 26.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| S240517P00027000 | 2024-05-01 3:03PM EDT | 27.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| S240517P00028000 | 2024-04-26 9:33AM EDT | 28.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240517P00029000 | 2024-04-17 3:29PM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| S240517P00030000 | 2024-04-03 3:54PM EDT | 30.00 | 7.70 | 8.60 | 9.10 | 0.00 | - | 3 | 0 | 266.80% |
| S240517P00031000 | 2024-03-13 9:48AM EDT | 31.00 | 5.30 | 8.80 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240517P00032000 | 2024-04-23 1:52PM EDT | 32.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240517P00033000 | 2024-03-13 10:55AM EDT | 33.00 | 6.60 | 10.80 | 11.10 | 0.00 | - | 8 | 0 | 0.00% |
| S240517P00034000 | 2024-03-13 2:02PM EDT | 34.00 | 7.23 | 12.00 | 12.80 | 0.00 | - | 3 | 0 | 320.31% |
| S240517P00035000 | 2024-03-13 9:49AM EDT | 35.00 | 8.50 | 12.60 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240517P00036000 | 2024-03-26 2:57PM EDT | 36.00 | 13.60 | 13.30 | 16.90 | 0.00 | - | 52 | 10 | 408.59% |
| S240517P00040000 | 2024-02-29 11:26AM EDT | 40.00 | 12.00 | 16.40 | 17.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.