SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240607C00014000 | 2024-05-09 3:56PM EDT | 14.00 | 7.29 | 6.60 | 8.90 | 0.00 | - | 1 | 1 | 301.56% |
| S240607C00018000 | 2024-05-29 2:18PM EDT | 18.00 | 3.33 | 3.20 | 3.40 | -0.49 | -12.83% | 18 | 1 | 124.22% |
| S240607C00018500 | 2024-05-17 12:05PM EDT | 18.50 | 4.00 | 2.90 | 3.00 | 0.00 | - | 2 | 2 | 124.02% |
| S240607C00019000 | 2024-05-29 1:32PM EDT | 19.00 | 2.75 | 2.55 | 2.70 | +0.09 | +3.38% | 38 | 1 | 124.02% |
| S240607C00020000 | 2024-05-29 2:59PM EDT | 20.00 | 2.00 | 2.00 | 2.10 | -0.07 | -3.38% | 25 | 37 | 124.02% |
| S240607C00020500 | 2024-05-29 3:39PM EDT | 20.50 | 1.85 | 1.75 | 1.85 | +0.08 | +4.52% | 36 | 37 | 124.22% |
| S240607C00021000 | 2024-05-29 3:57PM EDT | 21.00 | 1.58 | 1.50 | 1.60 | +0.03 | +1.94% | 170 | 203 | 122.66% |
| S240607C00021500 | 2024-05-29 1:18PM EDT | 21.50 | 1.40 | 1.30 | 1.40 | 0.00 | - | 36 | 65 | 123.05% |
| S240607C00022000 | 2024-05-29 12:54PM EDT | 22.00 | 1.25 | 1.10 | 1.20 | +0.14 | +12.61% | 199 | 631 | 121.78% |
| S240607C00022500 | 2024-05-29 2:32PM EDT | 22.50 | 1.05 | 0.95 | 1.05 | +0.05 | +5.00% | 58 | 268 | 122.75% |
| S240607C00023000 | 2024-05-29 2:42PM EDT | 23.00 | 0.84 | 0.80 | 0.90 | -0.05 | -5.62% | 40 | 441 | 122.27% |
| S240607C00023500 | 2024-05-29 3:51PM EDT | 23.50 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 5 | 76 | 122.27% |
| S240607C00024000 | 2024-05-29 12:54PM EDT | 24.00 | 0.65 | 0.55 | 0.70 | -0.13 | -16.67% | 38 | 603 | 123.24% |
| S240607C00024500 | 2024-05-28 12:26PM EDT | 24.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 1 | 108 | 122.66% |
| S240607C00025000 | 2024-05-29 2:07PM EDT | 25.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 51 | 927 | 123.44% |
| S240607C00025500 | 2024-05-29 10:39AM EDT | 25.50 | 0.40 | 0.30 | 0.45 | +0.10 | +33.33% | 13 | 23 | 123.05% |
| S240607C00026000 | 2024-05-29 10:25AM EDT | 26.00 | 0.30 | 0.25 | 0.35 | -0.03 | -9.09% | 18 | 29 | 121.29% |
| S240607C00026500 | 2024-05-17 3:44PM EDT | 26.50 | 0.31 | 0.20 | 0.30 | 0.00 | - | 4 | 11 | 121.48% |
| S240607C00027000 | 2024-05-20 3:48PM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 14 | 120.31% |
| S240607C00028000 | 2024-05-20 11:56AM EDT | 28.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 5 | 8 | 123.05% |
| S240607C00029000 | 2024-05-15 12:52PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | - | 1 | 128.13% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240607P00013000 | 2024-05-29 2:10PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 151.56% |
| S240607P00014000 | 2024-05-28 2:22PM EDT | 14.00 | 0.07 | 0.05 | 0.45 | 0.00 | - | 21 | 32 | 185.94% |
| S240607P00016500 | 2024-05-29 10:20AM EDT | 16.50 | 0.18 | 0.20 | 0.25 | +0.07 | +63.64% | 10 | 48 | 119.53% |
| S240607P00017000 | 2024-05-29 12:54PM EDT | 17.00 | 0.33 | 0.25 | 0.40 | +0.12 | +57.14% | 22 | 77 | 121.88% |
| S240607P00018000 | 2024-05-29 3:26PM EDT | 18.00 | 0.57 | 0.50 | 0.60 | +0.32 | +128.00% | 20 | 224 | 121.09% |
| S240607P00018500 | 2024-05-28 11:10AM EDT | 18.50 | 0.65 | 0.65 | 0.75 | +0.20 | +44.44% | 1 | 22 | 121.29% |
| S240607P00019000 | 2024-05-29 11:26AM EDT | 19.00 | 0.81 | 0.80 | 0.95 | +0.11 | +15.71% | 117 | 43 | 121.48% |
| S240607P00019500 | 2024-05-29 12:05PM EDT | 19.50 | 1.10 | 1.00 | 1.15 | +0.35 | +46.67% | 54 | 17 | 121.68% |
| S240607P00020000 | 2024-05-29 2:54PM EDT | 20.00 | 1.30 | 1.25 | 1.35 | +0.15 | +13.04% | 882 | 119 | 121.88% |
| S240607P00020500 | 2024-05-29 3:48PM EDT | 20.50 | 1.58 | 1.50 | 1.60 | +0.13 | +8.97% | 1,064 | 36 | 122.07% |
| S240607P00021000 | 2024-05-29 2:23PM EDT | 21.00 | 1.82 | 1.75 | 1.85 | +0.22 | +13.75% | 137 | 468 | 120.51% |
| S240607P00021500 | 2024-05-28 1:18PM EDT | 21.50 | 1.90 | 2.05 | 2.15 | 0.00 | - | 1 | 302 | 120.90% |
| S240607P00022000 | 2024-05-29 10:22AM EDT | 22.00 | 2.35 | 2.35 | 2.50 | +0.15 | +6.82% | 20 | 86 | 121.48% |
| S240607P00022500 | 2024-05-23 11:27AM EDT | 22.50 | 1.65 | 2.65 | 2.80 | 0.00 | - | 4 | 12 | 118.56% |
| S240607P00023000 | 2024-05-13 2:46PM EDT | 23.00 | 2.29 | 3.00 | 3.20 | 0.00 | - | 1 | 23 | 119.92% |
| S240607P00023500 | 2024-05-28 12:21PM EDT | 23.50 | 3.08 | 3.40 | 3.60 | 0.00 | - | 1 | 2 | 121.88% |
| S240607P00024000 | 2024-05-03 3:31PM EDT | 24.00 | 3.24 | 3.80 | 4.00 | 0.00 | - | 2 | 2 | 122.66% |
| S240607P00024500 | 2024-05-20 11:36AM EDT | 24.50 | 2.90 | 4.20 | 4.40 | 0.00 | - | - | 1 | 122.27% |
| S240607P00025000 | 2024-05-24 2:10PM EDT | 25.00 | 3.75 | 4.60 | 4.80 | 0.00 | - | 10 | 11 | 120.31% |
© 2024 Yahoo. All rights reserved.