SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00018500 | 2024-05-06 10:31AM EDT | 18.50 | 3.10 | 2.50 | 2.70 | 0.00 | - | 1 | 1 | 193.75% |
| S240510C00019000 | 2024-05-06 10:39AM EDT | 19.00 | 2.73 | 2.00 | 2.25 | 0.00 | - | 1 | 0 | 109.38% |
| S240510C00020000 | 2024-05-06 10:09AM EDT | 20.00 | 1.69 | 1.00 | 2.50 | 0.00 | - | 3 | 1 | 258.20% |
| S240510C00020500 | 2024-05-09 12:44PM EDT | 20.50 | 0.72 | 0.50 | 0.70 | 0.00 | - | 1 | 28 | 69.53% |
| S240510C00021000 | 2024-05-10 3:48PM EDT | 21.00 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 14 | 95 | 31.25% |
| S240510C00021500 | 2024-05-10 3:29PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 28 | 243 | 41.02% |
| S240510C00022000 | 2024-05-10 3:16PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 17 | 1,222 | 57.81% |
| S240510C00022500 | 2024-05-07 12:26PM EDT | 22.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 117 | 276 | 79.69% |
| S240510C00023000 | 2024-05-09 2:16PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 518 | 100.00% |
| S240510C00023500 | 2024-05-06 10:22AM EDT | 23.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 342.97% |
| S240510C00024000 | 2024-05-09 3:26PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 411 | 137.50% |
| S240510C00024500 | 2024-04-29 9:30AM EDT | 24.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 506.25% |
| S240510C00025000 | 2024-04-18 2:33PM EDT | 25.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 19 | 33 | 430.47% |
| S240510C00026000 | 2024-04-10 11:27AM EDT | 26.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 6 | 406 | 268.75% |
| S240510C00027000 | 2024-04-11 3:59PM EDT | 27.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 234.38% |
| S240510C00028000 | 2024-04-03 1:29PM EDT | 28.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 689.06% |
| S240510C00029000 | 2024-04-23 10:09AM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 732.81% |
| S240510C00031000 | 2024-04-23 10:08AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 813.67% |
| S240510C00032000 | 2024-04-23 10:08AM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 850.78% |
| S240510C00033000 | 2024-04-23 10:08AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 885.94% |
| S240510C00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 428.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00018000 | 2024-04-22 1:57PM EDT | 18.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 448.44% |
| S240510P00019000 | 2024-04-23 9:50AM EDT | 19.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 150 | 152 | 358.98% |
| S240510P00019500 | 2024-05-10 11:31AM EDT | 19.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 9 | 96.88% |
| S240510P00020000 | 2024-05-09 9:32AM EDT | 20.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 46 | 85.16% |
| S240510P00020500 | 2024-05-09 12:43PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 150 | 55.47% |
| S240510P00021000 | 2024-05-10 2:19PM EDT | 21.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 410 | 737 | 45.31% |
| S240510P00021500 | 2024-05-10 3:53PM EDT | 21.50 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 41 | 407 | 44.14% |
| S240510P00022000 | 2024-05-10 3:52PM EDT | 22.00 | 1.00 | 0.80 | 0.95 | -0.04 | -3.85% | 6 | 16 | 73.44% |
| S240510P00022500 | 2024-05-08 1:25PM EDT | 22.50 | 1.62 | 0.25 | 1.50 | 0.00 | - | 2 | 1 | 119.53% |
| S240510P00023000 | 2024-05-10 1:42PM EDT | 23.00 | 1.95 | 1.80 | 2.75 | +0.05 | +2.63% | 1 | 3 | 233.98% |
| S240510P00024000 | 2024-04-23 9:38AM EDT | 24.00 | 3.50 | 2.80 | 3.00 | 0.00 | - | 12 | 2 | 118.75% |
| S240510P00025000 | 2024-04-19 10:52AM EDT | 25.00 | 4.51 | 3.80 | 4.00 | 0.00 | - | 12 | 0 | 150.00% |
| S240510P00027000 | 2024-04-04 9:56AM EDT | 27.00 | 4.40 | 5.60 | 6.00 | 0.00 | - | 5 | 0 | 310.94% |
© 2024 Yahoo. All rights reserved.