SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531C00013000 | 2024-04-26 1:40PM EDT | 13.00 | 8.70 | 8.00 | 10.00 | 0.00 | - | 1 | 1 | 184.96% |
| S240531C00020000 | 2024-04-15 2:29PM EDT | 20.00 | 2.05 | 1.90 | 3.10 | 0.00 | - | - | 5 | 79.49% |
| S240531C00020500 | 2024-05-02 12:36PM EDT | 20.50 | 1.79 | 1.65 | 1.75 | 0.00 | - | 5 | 5 | 56.01% |
| S240531C00021000 | 2024-05-03 2:22PM EDT | 21.00 | 1.47 | 1.35 | 1.50 | -0.28 | -16.00% | 23 | 12 | 55.57% |
| S240531C00021500 | 2024-05-03 3:41PM EDT | 21.50 | 1.24 | 1.00 | 1.25 | -0.03 | -2.36% | 38 | 13 | 52.83% |
| S240531C00022000 | 2024-05-03 11:09AM EDT | 22.00 | 1.00 | 0.90 | 1.00 | -0.15 | -13.04% | 5 | 43 | 54.10% |
| S240531C00022500 | 2024-04-15 12:34PM EDT | 22.50 | 1.00 | 0.75 | 0.85 | 0.00 | - | - | 1 | 55.18% |
| S240531C00023000 | 2024-05-01 10:58AM EDT | 23.00 | 0.73 | 0.60 | 0.70 | 0.00 | - | 2 | 17 | 55.23% |
| S240531C00023500 | 2024-04-29 2:19PM EDT | 23.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 5 | 184 | 54.00% |
| S240531C00024000 | 2024-05-02 3:22PM EDT | 24.00 | 0.55 | 0.35 | 0.45 | +0.05 | +10.00% | 5 | 62 | 54.20% |
| S240531C00024500 | 2024-05-03 3:41PM EDT | 24.50 | 0.34 | 0.30 | 0.35 | +0.01 | +3.03% | 5 | 8 | 54.88% |
| S240531C00025000 | 2024-05-02 12:42PM EDT | 25.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 3 | 18 | 54.49% |
| S240531C00025500 | 2024-04-18 12:20PM EDT | 25.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | - | 3 | 55.08% |
| S240531C00026000 | 2024-05-03 9:30AM EDT | 26.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 1 | 29 | 54.49% |
| S240531C00026500 | 2024-04-23 10:56AM EDT | 26.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | - | 4 | 55.66% |
| S240531C00027000 | 2024-04-23 11:50AM EDT | 27.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.93% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531P00015000 | 2024-04-22 3:42PM EDT | 15.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 138.87% |
| S240531P00017000 | 2024-04-26 10:37AM EDT | 17.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 5 | 3 | 52.54% |
| S240531P00017500 | 2024-04-23 9:48AM EDT | 17.50 | 0.26 | 0.10 | 0.20 | 0.00 | - | 5 | 3 | 55.86% |
| S240531P00018000 | 2024-05-02 9:53AM EDT | 18.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 30 | 32 | 54.30% |
| S240531P00018500 | 2024-04-26 12:05PM EDT | 18.50 | 0.28 | 0.25 | 0.35 | 0.00 | - | 43 | 20 | 55.18% |
| S240531P00019000 | 2024-05-03 3:02PM EDT | 19.00 | 0.40 | 0.35 | 0.40 | +0.05 | +14.29% | 10 | 123 | 52.83% |
| S240531P00019500 | 2024-04-26 3:35PM EDT | 19.50 | 0.53 | 0.50 | 0.60 | 0.00 | - | 81 | 79 | 54.79% |
| S240531P00020000 | 2024-05-01 3:03PM EDT | 20.00 | 0.49 | 0.65 | 0.75 | 0.00 | - | 1 | 7 | 53.81% |
| S240531P00020500 | 2024-04-29 10:44AM EDT | 20.50 | 1.48 | 0.85 | 0.95 | 0.00 | - | 3 | 9 | 53.81% |
| S240531P00021000 | 2024-05-03 11:58AM EDT | 21.00 | 1.05 | 1.05 | 1.15 | +0.25 | +31.25% | 1 | 7 | 52.34% |
| S240531P00021500 | 2024-05-03 3:54PM EDT | 21.50 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 1 | 3 | 51.76% |
| S240531P00023000 | 2024-04-18 3:49PM EDT | 23.00 | 2.90 | 2.25 | 2.40 | 0.00 | - | 1 | 11 | 51.66% |
| S240531P00024000 | 2024-04-15 3:09PM EDT | 24.00 | 3.67 | 3.00 | 3.20 | 0.00 | - | - | 25 | 51.37% |
| S240531P00025000 | 2024-04-22 3:42PM EDT | 25.00 | 4.59 | 3.80 | 4.20 | 0.00 | - | - | 1 | 54.49% |
| S240531P00028000 | 2024-04-16 9:36AM EDT | 28.00 | 7.37 | 6.30 | 8.10 | 0.00 | - | - | 1 | 92.77% |
© 2024 Yahoo. All rights reserved.