SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 2024-03-18 10:04AM EDT | 3.00 | 20.20 | 17.80 | 18.40 | 0.00 | - | 1 | 5 | 100.20% |
| S260116C00008000 | 2024-03-14 2:48PM EDT | 8.00 | 15.08 | 14.60 | 15.90 | 0.00 | - | 2 | 5 | 102.73% |
| S260116C00010000 | 2024-04-18 10:29AM EDT | 10.00 | 12.50 | 10.60 | 15.40 | 0.00 | - | 20 | 73 | 78.10% |
| S260116C00013000 | 2024-04-15 1:37PM EDT | 13.00 | 10.42 | 10.50 | 11.00 | 0.00 | - | 16 | 14 | 68.56% |
| S260116C00015000 | 2024-04-18 2:25PM EDT | 15.00 | 9.32 | 9.30 | 9.70 | 0.00 | - | 5 | 276 | 65.48% |
| S260116C00017000 | 2024-04-29 1:44PM EDT | 17.00 | 8.85 | 8.30 | 8.70 | 0.00 | - | 3 | 137 | 64.53% |
| S260116C00020000 | 2024-04-26 11:00AM EDT | 20.00 | 7.52 | 4.90 | 8.80 | 0.00 | - | 1 | 368 | 59.84% |
| S260116C00022000 | 2024-04-26 2:02PM EDT | 22.00 | 6.50 | 6.10 | 6.50 | -0.20 | -2.99% | 1 | 345 | 61.30% |
| S260116C00025000 | 2024-04-26 11:00AM EDT | 25.00 | 5.30 | 5.10 | 5.50 | -0.23 | -4.16% | 1 | 3,393 | 60.30% |
| S260116C00027000 | 2024-04-22 1:04PM EDT | 27.00 | 4.30 | 4.50 | 4.80 | 0.00 | - | 3 | 329 | 59.05% |
| S260116C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 4.01 | 3.60 | 4.00 | 0.00 | - | 1 | 4,976 | 57.32% |
| S260116C00032000 | 2024-04-25 1:17PM EDT | 32.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 1 | 128 | 57.09% |
| S260116C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 3.00 | 2.65 | 2.95 | 0.00 | - | 33 | 3,671 | 55.99% |
| S260116C00037000 | 2024-04-26 12:44PM EDT | 37.00 | 2.70 | 2.25 | 2.60 | 0.00 | - | 19 | 21 | 55.01% |
| S260116C00040000 | 2024-04-29 2:38PM EDT | 40.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 3 | 979 | 55.01% |
| S260116C00042000 | 2024-04-29 2:58PM EDT | 42.00 | 1.85 | 1.60 | 1.95 | 0.00 | - | 1 | 126 | 53.92% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00010000 | 2024-04-16 10:17AM EDT | 10.00 | 0.75 | 0.50 | 0.90 | 0.00 | - | 5 | 16 | 53.13% |
| S260116P00013000 | 2024-04-30 2:58PM EDT | 13.00 | 1.40 | 1.25 | 1.45 | +0.06 | +4.48% | 6 | 10,077 | 50.81% |
| S260116P00015000 | 2024-04-24 3:49PM EDT | 15.00 | 2.10 | 1.95 | 2.25 | 0.00 | - | 21 | 23 | 51.15% |
| S260116P00017000 | 2024-04-04 2:32PM EDT | 17.00 | 2.65 | 2.75 | 3.10 | 0.00 | - | 2 | 41 | 50.20% |
| S260116P00020000 | 2024-04-19 11:17AM EDT | 20.00 | 4.64 | 4.20 | 4.50 | 0.00 | - | 24 | 39 | 47.75% |
| S260116P00022000 | 2024-04-10 3:48PM EDT | 22.00 | 5.13 | 5.30 | 5.60 | 0.00 | - | 2 | 59 | 46.47% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 25.00 | 6.70 | 7.10 | 7.50 | 0.00 | - | 6 | 21 | 45.12% |
| S260116P00027000 | 2024-04-01 3:35PM EDT | 27.00 | 7.70 | 8.40 | 8.80 | 0.00 | - | 1 | 34 | 43.47% |
| S260116P00030000 | 2024-03-15 11:19AM EDT | 30.00 | 10.00 | 10.40 | 10.90 | 0.00 | - | 1 | 18 | 40.85% |
| S260116P00032000 | 2024-03-05 11:41AM EDT | 32.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | - | 1 | 29.74% |
| S260116P00035000 | 2023-12-29 10:57AM EDT | 35.00 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |
| S260116P00040000 | 2024-04-04 10:17AM EDT | 40.00 | 17.70 | 18.90 | 19.30 | 0.00 | - | 1 | 156 | 34.06% |
| S260116P00042000 | 2024-04-26 10:10AM EDT | 42.00 | 20.40 | 20.70 | 22.30 | 0.00 | - | 1 | 1 | 50.10% |
© 2024 Yahoo. All rights reserved.