SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 887.50% |
| S240517C00013000 | 2024-02-26 12:32PM EDT | 13.00 | 15.04 | 9.60 | 11.70 | 0.00 | - | 1 | 12 | 407.13% |
| S240517C00014000 | 2024-01-19 4:42PM EDT | 14.00 | 10.94 | 14.50 | 17.30 | 0.00 | - | 3 | 4 | 945.90% |
| S240517C00015000 | 2024-04-26 2:58PM EDT | 15.00 | 6.60 | 4.60 | 7.40 | 0.00 | - | 3 | 168 | 230.66% |
| S240517C00016000 | 2024-04-19 2:43PM EDT | 16.00 | 4.06 | 5.00 | 6.20 | 0.00 | - | 4 | 13 | 133.59% |
| S240517C00017000 | 2024-04-10 10:50AM EDT | 17.00 | 5.49 | 4.10 | 4.80 | 0.00 | - | 1 | 20 | 98.44% |
| S240517C00018000 | 2024-04-25 1:22PM EDT | 18.00 | 3.51 | 3.10 | 3.40 | +0.21 | +6.36% | 10 | 256 | 58.59% |
| S240517C00019000 | 2024-04-26 10:42AM EDT | 19.00 | 2.94 | 2.30 | 2.40 | 0.00 | - | 15 | 260 | 53.13% |
| S240517C00019500 | 2024-04-26 2:58PM EDT | 19.50 | 2.30 | 1.90 | 2.00 | 0.00 | - | 21 | 15 | 52.25% |
| S240517C00020000 | 2024-04-26 12:08PM EDT | 20.00 | 1.94 | 1.50 | 1.65 | 0.00 | - | 17 | 1,270 | 50.78% |
| S240517C00020500 | 2024-04-26 10:42AM EDT | 20.50 | 1.52 | 1.20 | 1.30 | -0.18 | -10.59% | 4 | 15 | 50.20% |
| S240517C00021000 | 2024-04-30 1:11PM EDT | 21.00 | 1.05 | 0.90 | 1.00 | -0.20 | -16.00% | 20 | 580 | 51.47% |
| S240517C00021500 | 2024-04-29 11:49AM EDT | 21.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 6 | 202 | 50.29% |
| S240517C00022000 | 2024-04-30 12:32PM EDT | 22.00 | 0.57 | 0.50 | 0.55 | -0.09 | -13.64% | 10 | 1,032 | 49.61% |
| S240517C00022500 | 2024-04-30 12:42PM EDT | 22.50 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 8 | 106 | 52.64% |
| S240517C00023000 | 2024-04-30 1:27PM EDT | 23.00 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 31 | 1,533 | 50.49% |
| S240517C00023500 | 2024-04-29 10:40AM EDT | 23.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | 1 | 24 | 53.61% |
| S240517C00024000 | 2024-04-30 3:27PM EDT | 24.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 500 | 4,235 | 53.32% |
| S240517C00024500 | 2024-04-26 10:38AM EDT | 24.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 16 | 50.59% |
| S240517C00025000 | 2024-04-30 1:10PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 35 | 6,062 | 51.95% |
| S240517C00026000 | 2024-04-30 1:37PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 1,083 | 60.94% |
| S240517C00027000 | 2024-04-23 3:40PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,140 | 57.03% |
| S240517C00028000 | 2024-04-23 9:43AM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 1,415 | 85.74% |
| S240517C00029000 | 2024-04-23 9:31AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,525 | 78.52% |
| S240517C00030000 | 2024-04-23 2:28PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 991 | 85.16% |
| S240517C00031000 | 2024-04-01 1:54PM EDT | 31.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 1,569 | 82.03% |
| S240517C00032000 | 2024-04-15 3:44PM EDT | 32.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 425 | 126.95% |
| S240517C00033000 | 2024-03-19 10:03AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 543 | 155.47% |
| S240517C00034000 | 2024-04-01 12:38PM EDT | 34.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 98.44% |
| S240517C00035000 | 2024-04-29 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 729 | 103.13% |
| S240517C00036000 | 2024-04-18 1:12PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 565 | 175.78% |
| S240517C00037000 | 2024-03-14 12:13PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 257 | 182.03% |
| S240517C00038000 | 2024-03-13 12:39PM EDT | 38.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 188.09% |
| S240517C00040000 | 2024-04-09 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 126.56% |
| S240517C00041000 | 2024-02-20 2:02PM EDT | 41.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 204.88% |
| S240517C00042000 | 2024-04-09 10:19AM EDT | 42.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 134 | 210.16% |
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 | 661.72% |
| S240517P00005000 | 2023-06-12 3:29PM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 10 | 484.38% |
| S240517P00008000 | 2023-12-12 2:37PM EDT | 8.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 335.55% |
| S240517P00010000 | 2023-12-14 10:55AM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 57 | 235.16% |
| S240517P00011000 | 2023-12-06 1:56PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 30 | 238.67% |
| S240517P00012000 | 2023-11-21 1:41PM EDT | 12.00 | 0.56 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 146.88% |
| S240517P00013000 | 2024-04-22 2:26PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2,065 | 188.09% |
| S240517P00014000 | 2024-04-23 10:24AM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 165.43% |
| S240517P00015000 | 2024-03-15 11:29AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 74 | 144.14% |
| S240517P00016000 | 2024-04-16 9:47AM EDT | 16.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 19 | 94.92% |
| S240517P00017000 | 2024-04-19 3:10PM EDT | 17.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 477 | 70.70% |
| S240517P00018000 | 2024-04-24 9:48AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,107 | 55.86% |
| S240517P00019000 | 2024-04-29 9:30AM EDT | 19.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 1,429 | 51.37% |
| S240517P00019500 | 2024-04-30 11:56AM EDT | 19.50 | 0.15 | 0.20 | 0.25 | -0.09 | -37.50% | 1,258 | 2 | 46.88% |
| S240517P00020000 | 2024-04-30 3:53PM EDT | 20.00 | 0.35 | 0.35 | 0.40 | +0.07 | +25.00% | 6 | 3,078 | 47.95% |
| S240517P00020500 | 2024-04-30 1:55PM EDT | 20.50 | 0.45 | 0.50 | 0.60 | 0.00 | - | 10 | 6 | 49.12% |
| S240517P00021000 | 2024-04-30 3:57PM EDT | 21.00 | 0.80 | 0.70 | 0.80 | +0.20 | +33.33% | 29 | 1,199 | 47.66% |
| S240517P00022000 | 2024-04-30 12:32PM EDT | 22.00 | 1.16 | 1.30 | 1.40 | +0.07 | +6.42% | 3 | 1,156 | 48.44% |
| S240517P00023000 | 2024-04-30 12:48PM EDT | 23.00 | 1.95 | 2.00 | 2.15 | -0.50 | -20.41% | 1 | 585 | 49.02% |
| S240517P00024000 | 2024-04-22 3:39PM EDT | 24.00 | 3.60 | 2.90 | 3.00 | 0.00 | - | 11 | 295 | 48.83% |
| S240517P00025000 | 2024-04-30 1:25PM EDT | 25.00 | 3.70 | 3.80 | 4.00 | -0.79 | -17.59% | 30 | 768 | 59.38% |
| S240517P00026000 | 2024-04-26 12:55PM EDT | 26.00 | 4.45 | 4.60 | 5.30 | 0.00 | - | 1 | 236 | 61.72% |
| S240517P00027000 | 2024-04-15 3:22PM EDT | 27.00 | 6.30 | 4.50 | 6.20 | 0.00 | - | 4 | 365 | 100.20% |
| S240517P00028000 | 2024-04-26 9:33AM EDT | 28.00 | 6.60 | 4.80 | 7.10 | 0.00 | - | 1 | 1 | 99.41% |
| S240517P00029000 | 2024-04-17 3:29PM EDT | 29.00 | 8.20 | 6.20 | 8.10 | 0.00 | - | 200 | 0 | 108.01% |
| S240517P00030000 | 2024-04-03 3:54PM EDT | 30.00 | 7.70 | 7.20 | 10.60 | 0.00 | - | 3 | 0 | 78.91% |
| 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 | 9.30 | 11.10 | 0.00 | - | 1 | 1 | 131.06% |
| 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 | 0.00% |
| 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 | 157.03% |
| 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.