SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00015000 | 2024-03-14 3:21PM EDT | 15.00 | 9.17 | 7.50 | 9.10 | 0.00 | - | 4 | 12 | 104.44% |
| S240920C00016000 | 2024-04-17 1:02PM EDT | 16.00 | 6.00 | 6.10 | 6.30 | 0.00 | - | - | 2 | 64.31% |
| S240920C00018000 | 2024-04-30 10:26AM EDT | 18.00 | 5.00 | 4.70 | 4.90 | +0.16 | +3.31% | 2 | 30 | 61.23% |
| S240920C00019000 | 2024-03-20 9:54AM EDT | 19.00 | 6.00 | 3.50 | 3.70 | 0.00 | - | 31 | 33 | 49.81% |
| S240920C00020000 | 2024-04-30 9:42AM EDT | 20.00 | 4.00 | 3.50 | 3.70 | -0.80 | -16.67% | 2 | 14 | 58.59% |
| S240920C00021000 | 2024-04-24 1:29PM EDT | 21.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 4 | 165 | 57.81% |
| S240920C00022000 | 2024-04-29 2:54PM EDT | 22.00 | 2.95 | 2.55 | 2.70 | 0.00 | - | 97 | 155 | 56.54% |
| S240920C00023000 | 2024-04-30 10:26AM EDT | 23.00 | 2.40 | 2.15 | 2.30 | -0.05 | -2.04% | 4 | 604 | 55.84% |
| S240920C00024000 | 2024-04-25 10:09AM EDT | 24.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 1 | 151 | 54.69% |
| S240920C00025000 | 2024-04-29 3:47PM EDT | 25.00 | 1.75 | 1.45 | 1.65 | 0.00 | - | 35 | 159 | 54.20% |
| S240920C00026000 | 2024-04-29 11:26AM EDT | 26.00 | 1.55 | 1.20 | 1.35 | 0.00 | - | 2 | 377 | 53.37% |
| S240920C00027000 | 2024-04-17 2:29PM EDT | 27.00 | 1.23 | 1.00 | 1.20 | 0.00 | - | 1 | 56 | 53.91% |
| S240920C00028000 | 2024-04-24 10:14AM EDT | 28.00 | 1.05 | 0.75 | 1.00 | 0.00 | - | 2 | 174 | 52.64% |
| S240920C00029000 | 2024-04-18 9:57AM EDT | 29.00 | 0.76 | 0.70 | 0.85 | 0.00 | - | 2 | 23 | 53.71% |
| S240920C00030000 | 2024-04-29 12:42PM EDT | 30.00 | 0.72 | 0.50 | 0.65 | 0.00 | - | 603 | 928 | 51.56% |
| S240920C00031000 | 2024-04-02 10:11AM EDT | 31.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 1 | 35 | 52.30% |
| S240920C00032000 | 2024-04-22 11:53AM EDT | 32.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 2 | 116 | 51.76% |
| S240920C00033000 | 2024-04-26 2:28PM EDT | 33.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 8 | 1,838 | 52.44% |
| S240920C00034000 | 2024-04-29 10:12AM EDT | 34.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 50 | 51.76% |
| S240920C00035000 | 2024-04-25 3:50PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1,858 | 52.83% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.15 | 0.25 | 0.00 | - | 5 | 608 | 52.44% |
| S240920C00037000 | 2024-03-19 1:33PM EDT | 37.00 | 0.55 | 0.15 | 0.20 | 0.00 | - | 4 | 8 | 52.93% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 11 | 53.22% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 51.17% |
| S240920C00040000 | 2024-04-17 10:39AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| S240920C00041000 | 2024-04-12 2:49PM EDT | 41.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 58.40% |
| S240920C00042000 | 2024-04-05 1:52PM EDT | 42.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 348 | 60.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00015000 | 2024-04-17 3:41PM EDT | 15.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 58 | 54.39% |
| S240920P00016000 | 2024-04-16 11:11AM EDT | 16.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 5 | 12 | 52.69% |
| S240920P00017000 | 2024-04-16 3:05PM EDT | 17.00 | 1.15 | 0.85 | 1.00 | 0.00 | - | 50 | 8 | 51.86% |
| S240920P00018000 | 2024-04-24 2:46PM EDT | 18.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 5 | 529 | 50.98% |
| S240920P00019000 | 2024-04-23 9:30AM EDT | 19.00 | 1.90 | 1.50 | 1.70 | 0.00 | - | 2 | 650 | 50.44% |
| S240920P00020000 | 2024-04-24 3:09PM EDT | 20.00 | 1.93 | 1.95 | 2.10 | 0.00 | - | 36 | 46 | 51.22% |
| S240920P00021000 | 2024-04-23 2:15PM EDT | 21.00 | 2.55 | 2.40 | 2.60 | 0.00 | - | 52 | 64 | 50.68% |
| S240920P00022000 | 2024-04-24 10:42AM EDT | 22.00 | 3.10 | 2.95 | 3.20 | 0.00 | - | 3 | 42 | 51.00% |
| S240920P00023000 | 2024-04-22 2:52PM EDT | 23.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 7 | 259 | 48.34% |
| S240920P00024000 | 2024-04-11 2:07PM EDT | 24.00 | 3.80 | 4.10 | 4.40 | 0.00 | - | 19 | 41 | 48.51% |
| S240920P00025000 | 2024-04-24 2:46PM EDT | 25.00 | 4.61 | 4.80 | 5.10 | 0.00 | - | 5 | 12 | 47.75% |
| S240920P00026000 | 2024-04-10 3:38PM EDT | 26.00 | 5.36 | 5.60 | 5.90 | 0.00 | - | 5 | 8 | 48.15% |
| S240920P00027000 | 2024-03-15 1:05PM EDT | 27.00 | 6.10 | 6.20 | 8.40 | 0.00 | - | 17 | 17 | 60.99% |
| S240920P00028000 | 2024-03-13 3:54PM EDT | 28.00 | 4.90 | 6.50 | 7.20 | 0.00 | - | 518 | 523 | 37.79% |
| S240920P00030000 | 2024-03-28 10:01AM EDT | 30.00 | 7.80 | 7.10 | 8.90 | 0.00 | - | 135 | 137 | 27.15% |
| S240920P00031000 | 2024-03-13 9:54AM EDT | 31.00 | 6.80 | 9.00 | 9.40 | 0.00 | - | 12 | 13 | 0.00% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 10.70 | 11.20 | 0.00 | - | 93 | 100 | 49.22% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 34.96% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 12.20 | 14.10 | 0.00 | - | - | 1 | 51.95% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 88.48% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.