SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00018500 | 2024-04-23 1:02PM EDT | 18.50 | 2.84 | 2.60 | 2.85 | 0.00 | - | - | 1 | 54.69% |
| S240510C00019000 | 2024-04-24 11:21AM EDT | 19.00 | 2.48 | 1.90 | 2.35 | 0.00 | - | - | 1 | 46.09% |
| S240510C00020000 | 2024-04-30 3:40PM EDT | 20.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 3 | 4 | 28.91% |
| S240510C00020500 | 2024-04-22 10:14AM EDT | 20.50 | 0.75 | 0.95 | 1.05 | 0.00 | - | - | 28 | 41.99% |
| S240510C00021000 | 2024-05-01 2:48PM EDT | 21.00 | 1.30 | 0.70 | 0.75 | 0.00 | - | 2 | 45 | 43.75% |
| S240510C00021500 | 2024-05-02 9:46AM EDT | 21.50 | 0.60 | 0.50 | 0.55 | -0.40 | -40.00% | 1 | 7 | 47.66% |
| S240510C00022000 | 2024-05-01 3:05PM EDT | 22.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 35 | 62 | 46.78% |
| S240510C00022500 | 2024-05-01 3:22PM EDT | 22.50 | 0.40 | 0.15 | 0.20 | 0.00 | - | 1 | 6 | 45.31% |
| S240510C00023000 | 2024-05-01 2:47PM EDT | 23.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 2 | 431 | 49.61% |
| S240510C00023500 | 2024-05-01 2:04PM EDT | 23.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 4 | 10 | 51.56% |
| S240510C00024000 | 2024-04-29 3:51PM EDT | 24.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 26 | 416 | 50.00% |
| S240510C00025000 | 2024-04-18 2:33PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 19 | 33 | 68.36% |
| S240510C00026000 | 2024-04-10 11:27AM EDT | 26.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 6 | 406 | 80.86% |
| S240510C00027000 | 2024-04-11 3:59PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 103.13% |
| S240510C00028000 | 2024-04-03 1:29PM EDT | 28.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 136.33% |
| S240510C00029000 | 2024-04-23 10:09AM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 148.24% |
| S240510C00031000 | 2024-04-23 10:08AM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 170.31% |
| S240510C00032000 | 2024-04-23 10:08AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 180.47% |
| S240510C00033000 | 2024-04-23 10:08AM EDT | 33.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 190.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00018000 | 2024-04-22 1:57PM EDT | 18.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 96.88% |
| S240510P00019000 | 2024-04-23 9:50AM EDT | 19.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 150 | 152 | 50.00% |
| S240510P00020000 | 2024-05-01 12:13PM EDT | 20.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 46 | 50.98% |
| S240510P00020500 | 2024-05-01 10:40AM EDT | 20.50 | 0.27 | 0.35 | 0.40 | 0.00 | - | 5 | 14 | 54.10% |
| S240510P00021000 | 2024-05-01 2:42PM EDT | 21.00 | 0.30 | 0.50 | 0.60 | 0.00 | - | 3 | 11 | 52.54% |
| S240510P00022000 | 2024-04-30 11:47AM EDT | 22.00 | 1.00 | 1.10 | 1.20 | 0.00 | - | 1 | 21 | 55.96% |
| S240510P00022500 | 2024-05-01 9:30AM EDT | 22.50 | 1.45 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 60.16% |
| S240510P00023000 | 2024-04-26 3:08PM EDT | 23.00 | 1.68 | 1.90 | 2.00 | 0.00 | - | 1 | 6 | 61.72% |
| S240510P00024000 | 2024-04-23 9:38AM EDT | 24.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 12 | 19 | 83.01% |
| S240510P00025000 | 2024-04-19 10:52AM EDT | 25.00 | 4.51 | 3.70 | 4.10 | 0.00 | - | 12 | 0 | 90.63% |
| S240510P00027000 | 2024-04-04 9:56AM EDT | 27.00 | 4.40 | 5.70 | 6.00 | 0.00 | - | 5 | 0 | 110.55% |
© 2024 Yahoo. All rights reserved.