Canada markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.56-0.45 (-1.73%)
At close: 04:00PM EDT
25.55 -0.01 (-0.04%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S221021C000150002022-09-09 2:21PM EDT15.0013.1010.2010.900.00-12168.36%
S221021C000160002022-09-09 1:03PM EDT16.0012.409.309.900.00-2097.66%
S221021C000175002022-09-12 3:58PM EDT17.5011.807.908.400.00-2293.75%
S221021C000200002022-09-27 11:36AM EDT20.006.205.706.000.00-107088.09%
S221021C000210002022-09-22 1:08PM EDT21.004.804.805.100.00--582.81%
S221021C000225002022-09-22 1:08PM EDT22.503.753.703.900.00-51582.42%
S221021C000240002022-09-26 9:40AM EDT24.003.132.602.850.00-1277.73%
S221021C000250002022-09-30 2:00PM EDT25.002.232.102.25-0.32-12.55%2113277.93%
S221021C000260002022-09-30 2:43PM EDT26.001.611.601.75-0.39-19.50%8523176.56%
S221021C000270002022-09-30 1:56PM EDT27.001.301.151.35+0.05+4.00%11121975.00%
S221021C000280002022-09-30 11:18AM EDT28.001.300.800.95+0.20+18.18%5539072.07%
S221021C000290002022-09-30 11:39AM EDT29.000.900.550.70-0.10-10.00%13037771.48%
S221021C000300002022-09-30 3:03PM EDT30.000.450.400.45-0.15-25.00%1023,34670.22%
S221021C000310002022-09-30 1:34PM EDT31.000.360.250.30+0.06+20.00%1552568.65%
S221021C000320002022-09-30 1:50PM EDT32.000.250.150.25-0.15-37.50%520969.92%
S221021C000330002022-09-26 12:00PM EDT33.000.250.100.250.00-627874.22%
S221021C000340002022-09-30 1:59PM EDT34.000.100.050.15-0.08-44.44%4813471.48%
S221021C000350002022-09-30 12:33PM EDT35.000.080.050.10-0.02-20.00%192,22273.05%
S221021C000400002022-09-21 2:32PM EDT40.000.200.000.050.00-113982.03%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S221021P000150002022-09-23 3:08PM EDT15.000.090.000.400.00-15147.85%
S221021P000160002022-09-02 11:26AM EDT16.000.260.000.200.00-11114.45%
S221021P000175002022-09-28 2:22PM EDT17.500.100.050.200.00-1151100.39%
S221021P000190002022-09-30 11:13AM EDT19.000.100.100.25-0.08-44.44%17788.87%
S221021P000200002022-09-30 3:39PM EDT20.000.300.250.350.00-125489.06%
S221021P000210002022-09-27 2:30PM EDT21.000.520.350.500.00-1016285.35%
S221021P000225002022-09-30 1:59PM EDT22.500.700.700.80+0.02+2.94%15522482.91%
S221021P000240002022-09-30 11:26AM EDT24.000.951.151.30-0.40-29.63%13918280.47%
S221021P000250002022-09-30 3:39PM EDT25.001.691.551.60+0.14+9.03%8799776.27%
S221021P000260002022-09-30 2:46PM EDT26.002.152.052.20+0.12+5.91%327277.00%
S221021P000270002022-09-30 11:44AM EDT27.002.302.602.75-0.20-8.00%1322274.41%
S221021P000280002022-09-30 11:30AM EDT28.002.803.203.50-0.36-11.39%6417473.63%
S221021P000290002022-09-23 10:10AM EDT29.005.273.904.200.00-623570.70%
S221021P000300002022-09-29 2:19PM EDT30.004.854.805.200.00-730677.93%
S221021P000310002022-09-22 10:46AM EDT31.005.705.605.900.00-112371.19%
S221021P000350002022-09-28 1:29PM EDT35.008.729.309.700.00-57470.31%
S221021P000400002022-08-26 1:40PM EDT40.0012.4015.0015.600.00-32168.46%