SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00018000 | 2024-04-09 9:53AM EDT | 18.00 | 4.94 | 2.40 | 3.60 | 0.00 | - | 3 | 2 | 182.81% |
| S240503C00019000 | 2024-05-01 9:56AM EDT | 19.00 | 2.50 | 1.95 | 2.45 | 0.00 | - | 1 | 40 | 0.00% |
| S240503C00019500 | 2024-04-29 11:30AM EDT | 19.50 | 1.95 | 1.75 | 1.90 | 0.00 | - | 4 | 6 | 0.00% |
| S240503C00020000 | 2024-04-23 10:27AM EDT | 20.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 11 | 5 | 0.00% |
| S240503C00020500 | 2024-05-01 1:43PM EDT | 20.50 | 0.90 | 0.85 | 0.95 | -0.28 | -23.73% | 1 | 114 | 0.00% |
| S240503C00021000 | 2024-05-02 12:04PM EDT | 21.00 | 0.60 | 0.45 | 0.55 | -0.51 | -45.95% | 2 | 166 | 37.50% |
| S240503C00021500 | 2024-05-02 11:09AM EDT | 21.50 | 0.35 | 0.20 | 0.30 | -0.45 | -56.25% | 75 | 142 | 48.83% |
| S240503C00022000 | 2024-05-02 10:52AM EDT | 22.00 | 0.17 | 0.10 | 0.15 | -0.27 | -61.36% | 9 | 2,439 | 50.00% |
| S240503C00022500 | 2024-05-02 11:20AM EDT | 22.50 | 0.07 | 0.00 | 0.10 | -0.18 | -72.00% | 6 | 273 | 53.13% |
| S240503C00023000 | 2024-05-01 3:52PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 204 | 69.53% |
| S240503C00023500 | 2024-05-01 9:30AM EDT | 23.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 68 | 128.91% |
| S240503C00024000 | 2024-04-29 9:36AM EDT | 24.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 97 | 159.38% |
| S240503C00025000 | 2024-04-25 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 110.94% |
| S240503C00026000 | 2024-04-15 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 18 | 232.81% |
| S240503C00026500 | 2024-04-26 11:17AM EDT | 26.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 241.41% |
| S240503C00027000 | 2024-04-26 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 255.47% |
| S240503C00027500 | 2024-04-26 10:31AM EDT | 27.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 253.52% |
| S240503C00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 5 | 275.00% |
| S240503C00029000 | 2024-04-26 9:47AM EDT | 29.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 300.00% |
| S240503C00030000 | 2024-03-27 2:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 237.50% |
| S240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 355.47% |
| S240503C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 376.56% |
| S240503C00033000 | 2024-04-26 9:41AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 397.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00018000 | 2024-04-17 10:57AM EDT | 18.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 2 | 131.25% |
| S240503P00018500 | 2024-04-22 11:28AM EDT | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 112.50% |
| S240503P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 13 | 177.34% |
| S240503P00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 12 | 163 | 152.34% |
| S240503P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 96 | 73.44% |
| S240503P00020500 | 2024-04-30 2:15PM EDT | 20.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 162 | 53.91% |
| S240503P00021000 | 2024-05-01 3:59PM EDT | 21.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 22 | 193 | 58.20% |
| S240503P00021500 | 2024-05-02 10:47AM EDT | 21.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 109 | 61.33% |
| S240503P00022000 | 2024-05-02 10:57AM EDT | 22.00 | 0.65 | 0.70 | 0.80 | +0.28 | +75.68% | 3 | 65 | 68.75% |
| S240503P00022500 | 2024-05-01 9:30AM EDT | 22.50 | 1.35 | 1.15 | 1.25 | 0.00 | - | 1 | 13 | 83.98% |
| S240503P00023000 | 2024-05-01 3:48PM EDT | 23.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 17 | 93.36% |
| S240503P00024000 | 2024-04-24 12:51PM EDT | 24.00 | 2.57 | 2.55 | 2.75 | 0.00 | - | 7 | 93 | 128.52% |
| S240503P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 3.63 | 3.50 | 4.40 | 0.00 | - | 7 | 25 | 235.94% |
| S240503P00026000 | 2024-04-04 9:53AM EDT | 26.00 | 3.40 | 4.60 | 4.80 | 0.00 | - | 5 | 0 | 205.47% |
© 2024 Yahoo. All rights reserved.