SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00013000 | 2024-04-24 10:51AM EDT | 13.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| S240816C00015000 | 2023-11-14 4:10PM EDT | 15.00 | 4.60 | 11.40 | 13.30 | 0.00 | - | 43 | 52 | 248.24% |
| S240816C00017000 | 2024-03-13 1:19PM EDT | 17.00 | 12.10 | 5.00 | 6.50 | 0.00 | - | 10 | 113 | 80.22% |
| S240816C00018000 | 2024-04-24 9:43AM EDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240816C00019000 | 2024-04-29 9:33AM EDT | 19.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| S240816C00020000 | 2024-04-23 2:58PM EDT | 20.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240816C00021000 | 2024-04-30 3:34PM EDT | 21.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240816C00022000 | 2024-04-29 10:22AM EDT | 22.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| S240816C00023000 | 2024-04-16 2:02PM EDT | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| S240816C00024000 | 2024-04-26 9:57AM EDT | 24.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| S240816C00025000 | 2024-04-26 12:15PM EDT | 25.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| S240816C00026000 | 2024-04-29 2:21PM EDT | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| S240816C00027000 | 2024-04-25 3:53PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| S240816C00028000 | 2024-04-30 9:39AM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| S240816C00029000 | 2024-04-25 9:36AM EDT | 29.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| S240816C00030000 | 2024-04-29 1:38PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| S240816C00031000 | 2024-04-30 10:37AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| S240816C00032000 | 2024-04-30 10:03AM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| S240816C00033000 | 2024-04-30 10:15AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 61.04% |
| S240816C00035000 | 2024-04-25 10:45AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| S240816C00037000 | 2024-03-28 12:07PM EDT | 37.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 57.42% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 25.00% |
| S240816C00040000 | 2024-03-28 10:17AM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 217 | 61.13% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240816C00042000 | 2024-03-13 12:58PM EDT | 42.00 | 1.33 | 0.00 | 2.15 | 0.00 | - | 11 | 137 | 109.86% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 262.50% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240816P00010000 | 2024-04-05 1:41PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240816P00013000 | 2024-01-19 3:24PM EDT | 13.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 63.09% |
| S240816P00015000 | 2024-04-30 10:28AM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| S240816P00017000 | 2024-04-25 10:30AM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| S240816P00018000 | 2024-04-29 3:06PM EDT | 18.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| S240816P00019000 | 2024-04-29 2:39PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| S240816P00020000 | 2024-04-18 9:34AM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| S240816P00021000 | 2024-04-19 9:30AM EDT | 21.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| S240816P00022000 | 2024-04-18 11:34AM EDT | 22.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240816P00023000 | 2024-04-30 9:34AM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| S240816P00024000 | 2024-04-19 2:41PM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00025000 | 2024-04-22 12:20PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| S240816P00026000 | 2024-04-22 10:35AM EDT | 26.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00027000 | 2024-04-12 1:58PM EDT | 27.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| S240816P00028000 | 2024-04-10 3:38PM EDT | 28.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 0.00% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 0.00% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 0.00% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 0.00% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 83.79% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 98.93% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.