SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S221021C00015000 | 2022-09-09 2:21PM EDT | 15.00 | 13.10 | 10.20 | 10.90 | 0.00 | - | 1 | 2 | 168.36% |
| S221021C00016000 | 2022-09-09 1:03PM EDT | 16.00 | 12.40 | 9.30 | 9.90 | 0.00 | - | 2 | 0 | 97.66% |
| S221021C00017500 | 2022-09-12 3:58PM EDT | 17.50 | 11.80 | 7.90 | 8.40 | 0.00 | - | 2 | 2 | 93.75% |
| S221021C00020000 | 2022-09-27 11:36AM EDT | 20.00 | 6.20 | 5.70 | 6.00 | 0.00 | - | 10 | 70 | 88.09% |
| S221021C00021000 | 2022-09-22 1:08PM EDT | 21.00 | 4.80 | 4.80 | 5.10 | 0.00 | - | - | 5 | 82.81% |
| S221021C00022500 | 2022-09-22 1:08PM EDT | 22.50 | 3.75 | 3.70 | 3.90 | 0.00 | - | 5 | 15 | 82.42% |
| S221021C00024000 | 2022-09-26 9:40AM EDT | 24.00 | 3.13 | 2.60 | 2.85 | 0.00 | - | 1 | 2 | 77.73% |
| S221021C00025000 | 2022-09-30 2:00PM EDT | 25.00 | 2.23 | 2.10 | 2.25 | -0.32 | -12.55% | 21 | 132 | 77.93% |
| S221021C00026000 | 2022-09-30 2:43PM EDT | 26.00 | 1.61 | 1.60 | 1.75 | -0.39 | -19.50% | 85 | 231 | 76.56% |
| S221021C00027000 | 2022-09-30 1:56PM EDT | 27.00 | 1.30 | 1.15 | 1.35 | +0.05 | +4.00% | 111 | 219 | 75.00% |
| S221021C00028000 | 2022-09-30 11:18AM EDT | 28.00 | 1.30 | 0.80 | 0.95 | +0.20 | +18.18% | 55 | 390 | 72.07% |
| S221021C00029000 | 2022-09-30 11:39AM EDT | 29.00 | 0.90 | 0.55 | 0.70 | -0.10 | -10.00% | 130 | 377 | 71.48% |
| S221021C00030000 | 2022-09-30 3:03PM EDT | 30.00 | 0.45 | 0.40 | 0.45 | -0.15 | -25.00% | 102 | 3,346 | 70.22% |
| S221021C00031000 | 2022-09-30 1:34PM EDT | 31.00 | 0.36 | 0.25 | 0.30 | +0.06 | +20.00% | 15 | 525 | 68.65% |
| S221021C00032000 | 2022-09-30 1:50PM EDT | 32.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 5 | 209 | 69.92% |
| S221021C00033000 | 2022-09-26 12:00PM EDT | 33.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 6 | 278 | 74.22% |
| S221021C00034000 | 2022-09-30 1:59PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 48 | 134 | 71.48% |
| S221021C00035000 | 2022-09-30 12:33PM EDT | 35.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 19 | 2,222 | 73.05% |
| S221021C00040000 | 2022-09-21 2:32PM EDT | 40.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 139 | 82.03% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S221021P00015000 | 2022-09-23 3:08PM EDT | 15.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 147.85% |
| S221021P00016000 | 2022-09-02 11:26AM EDT | 16.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 114.45% |
| S221021P00017500 | 2022-09-28 2:22PM EDT | 17.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 151 | 100.39% |
| S221021P00019000 | 2022-09-30 11:13AM EDT | 19.00 | 0.10 | 0.10 | 0.25 | -0.08 | -44.44% | 1 | 77 | 88.87% |
| S221021P00020000 | 2022-09-30 3:39PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 254 | 89.06% |
| S221021P00021000 | 2022-09-27 2:30PM EDT | 21.00 | 0.52 | 0.35 | 0.50 | 0.00 | - | 10 | 162 | 85.35% |
| S221021P00022500 | 2022-09-30 1:59PM EDT | 22.50 | 0.70 | 0.70 | 0.80 | +0.02 | +2.94% | 155 | 224 | 82.91% |
| S221021P00024000 | 2022-09-30 11:26AM EDT | 24.00 | 0.95 | 1.15 | 1.30 | -0.40 | -29.63% | 139 | 182 | 80.47% |
| S221021P00025000 | 2022-09-30 3:39PM EDT | 25.00 | 1.69 | 1.55 | 1.60 | +0.14 | +9.03% | 87 | 997 | 76.27% |
| S221021P00026000 | 2022-09-30 2:46PM EDT | 26.00 | 2.15 | 2.05 | 2.20 | +0.12 | +5.91% | 32 | 72 | 77.00% |
| S221021P00027000 | 2022-09-30 11:44AM EDT | 27.00 | 2.30 | 2.60 | 2.75 | -0.20 | -8.00% | 13 | 222 | 74.41% |
| S221021P00028000 | 2022-09-30 11:30AM EDT | 28.00 | 2.80 | 3.20 | 3.50 | -0.36 | -11.39% | 64 | 174 | 73.63% |
| S221021P00029000 | 2022-09-23 10:10AM EDT | 29.00 | 5.27 | 3.90 | 4.20 | 0.00 | - | 6 | 235 | 70.70% |
| S221021P00030000 | 2022-09-29 2:19PM EDT | 30.00 | 4.85 | 4.80 | 5.20 | 0.00 | - | 7 | 306 | 77.93% |
| S221021P00031000 | 2022-09-22 10:46AM EDT | 31.00 | 5.70 | 5.60 | 5.90 | 0.00 | - | 1 | 123 | 71.19% |
| S221021P00035000 | 2022-09-28 1:29PM EDT | 35.00 | 8.72 | 9.30 | 9.70 | 0.00 | - | 5 | 74 | 70.31% |
| S221021P00040000 | 2022-08-26 1:40PM EDT | 40.00 | 12.40 | 15.00 | 15.60 | 0.00 | - | 3 | 2 | 168.46% |
© 2022 Yahoo. All rights reserved.
