SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240607C00014000 | 2024-05-31 9:47AM EDT | 14.00 | 2.00 | 1.50 | 4.80 | -5.29 | -72.57% | 2 | 1 | 148.83% |
| S240607C00018000 | 2024-05-31 3:02PM EDT | 18.00 | 0.12 | 0.10 | 0.15 | -2.40 | -95.24% | 73 | 32 | 53.13% |
| S240607C00018500 | 2024-05-31 2:49PM EDT | 18.50 | 0.10 | 0.05 | 0.10 | -2.35 | -95.92% | 29 | 5 | 56.25% |
| S240607C00019000 | 2024-05-31 2:41PM EDT | 19.00 | 0.05 | 0.05 | 0.10 | -1.77 | -97.25% | 27 | 111 | 67.19% |
| S240607C00019500 | 2024-05-31 10:40AM EDT | 19.50 | 0.10 | 0.00 | 1.80 | -1.55 | -93.94% | 2 | 138 | 195.31% |
| S240607C00020000 | 2024-05-31 3:38PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -1.37 | -97.86% | 44 | 201 | 68.75% |
| S240607C00020500 | 2024-05-30 3:53PM EDT | 20.50 | 1.20 | 0.00 | 0.05 | 0.00 | - | 40 | 94 | 76.56% |
| S240607C00021000 | 2024-05-31 2:17PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | -1.01 | -96.19% | 3 | 369 | 84.38% |
| S240607C00021500 | 2024-05-31 1:06PM EDT | 21.50 | 0.05 | 0.00 | 0.15 | -0.79 | -94.05% | 17 | 124 | 113.28% |
| S240607C00022000 | 2024-05-31 1:01PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.68 | -98.55% | 4 | 609 | 98.44% |
| S240607C00022500 | 2024-05-31 11:08AM EDT | 22.50 | 0.08 | 0.00 | 0.05 | -0.56 | -87.50% | 17 | 277 | 105.47% |
| S240607C00023000 | 2024-05-31 9:49AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | -0.49 | -92.45% | 124 | 482 | 112.50% |
| S240607C00023500 | 2024-05-31 11:08AM EDT | 23.50 | 0.01 | 0.00 | 0.20 | -0.49 | -98.00% | 13 | 89 | 151.95% |
| S240607C00024000 | 2024-05-30 3:58PM EDT | 24.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 240 | 538 | 125.00% |
| S240607C00024500 | 2024-05-29 10:02AM EDT | 24.50 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 109 | 274.41% |
| S240607C00025000 | 2024-05-30 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | -0.23 | -82.14% | 2 | 1,016 | 163.28% |
| S240607C00025500 | 2024-05-30 12:20PM EDT | 25.50 | 0.31 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 142.19% |
| S240607C00026000 | 2024-05-30 1:12PM EDT | 26.00 | 0.24 | 0.00 | 1.20 | 0.00 | - | 8 | 41 | 291.80% |
| S240607C00026500 | 2024-05-30 2:36PM EDT | 26.50 | 0.18 | 0.00 | 1.20 | 0.00 | - | 10 | 19 | 299.61% |
| S240607C00027000 | 2024-05-20 3:48PM EDT | 27.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 10 | 14 | 175.00% |
| S240607C00028000 | 2024-05-20 11:56AM EDT | 28.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 167.19% |
| S240607C00029000 | 2024-05-30 3:28PM EDT | 29.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 200 | 201 | 176.56% |
| S240607C00030000 | 2024-05-30 3:26PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 147 | 147 | 185.94% |
| S240607C00032000 | 2024-05-30 2:38PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 187 | 185 | 203.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240607P00013000 | 2024-05-31 9:39AM EDT | 13.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 30 | 181 | 100.00% |
| S240607P00014000 | 2024-05-31 1:16PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 103 | 314 | 86.72% |
| S240607P00014500 | 2024-05-31 3:15PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 140 | 9 | 63.28% |
| S240607P00015000 | 2024-05-31 1:07PM EDT | 15.00 | 0.06 | 0.00 | 0.15 | -0.14 | -70.00% | 90 | 87 | 66.80% |
| S240607P00015500 | 2024-05-31 3:47PM EDT | 15.50 | 0.06 | 0.05 | 0.10 | -0.24 | -80.00% | 111 | 56 | 52.34% |
| S240607P00016000 | 2024-05-31 3:57PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | -0.27 | -64.29% | 598 | 67 | 56.45% |
| S240607P00016500 | 2024-05-31 3:58PM EDT | 16.50 | 0.27 | 0.25 | 0.35 | -0.23 | -46.00% | 66 | 117 | 54.10% |
| S240607P00017000 | 2024-05-31 3:31PM EDT | 17.00 | 0.55 | 0.50 | 0.55 | -0.10 | -15.38% | 316 | 189 | 49.22% |
| S240607P00017500 | 2024-05-31 3:41PM EDT | 17.50 | 0.97 | 0.80 | 0.90 | +0.12 | +14.12% | 59 | 58 | 52.15% |
| S240607P00018000 | 2024-05-31 3:38PM EDT | 18.00 | 1.42 | 1.25 | 1.35 | +0.38 | +36.54% | 181 | 312 | 53.91% |
| S240607P00018500 | 2024-05-31 11:58AM EDT | 18.50 | 2.04 | 0.20 | 2.35 | +0.79 | +63.20% | 77 | 76 | 139.06% |
| S240607P00019000 | 2024-05-31 2:56PM EDT | 19.00 | 2.37 | 2.10 | 3.30 | +0.91 | +62.33% | 154 | 191 | 136.33% |
| S240607P00019500 | 2024-05-31 1:13PM EDT | 19.50 | 2.55 | 2.60 | 2.80 | +0.85 | +50.00% | 288 | 322 | 63.28% |
| S240607P00020000 | 2024-05-31 3:49PM EDT | 20.00 | 3.20 | 3.10 | 4.10 | +1.16 | +56.86% | 174 | 957 | 149.61% |
| S240607P00020500 | 2024-05-31 1:11PM EDT | 20.50 | 3.55 | 3.60 | 5.80 | +1.30 | +57.78% | 88 | 794 | 238.28% |
| S240607P00021000 | 2024-05-31 2:58PM EDT | 21.00 | 4.32 | 2.40 | 6.30 | +1.79 | +70.75% | 78 | 484 | 130.47% |
| S240607P00021500 | 2024-05-31 11:54AM EDT | 21.50 | 4.94 | 2.80 | 6.80 | +1.93 | +64.12% | 100 | 308 | 128.52% |
| S240607P00022000 | 2024-05-31 11:54AM EDT | 22.00 | 5.38 | 3.40 | 6.90 | +2.26 | +72.44% | 50 | 98 | 356.64% |
| S240607P00022500 | 2024-05-31 3:27PM EDT | 22.50 | 5.69 | 4.00 | 5.80 | +4.04 | +244.85% | 1 | 12 | 145.31% |
| S240607P00023000 | 2024-05-31 10:51AM EDT | 23.00 | 8.40 | 4.20 | 8.30 | +4.20 | +100.00% | 6 | 29 | 137.89% |
| S240607P00023500 | 2024-05-31 10:16AM EDT | 23.50 | 6.67 | 4.70 | 8.80 | +3.59 | +116.56% | 1 | 2 | 145.31% |
| S240607P00024000 | 2024-05-03 3:31PM EDT | 24.00 | 3.24 | 5.50 | 7.30 | 0.00 | - | 2 | 2 | 168.36% |
| S240607P00024500 | 2024-05-20 11:36AM EDT | 24.50 | 2.90 | 6.00 | 9.80 | 0.00 | - | - | 1 | 200.78% |
| S240607P00025000 | 2024-05-24 2:10PM EDT | 25.00 | 3.75 | 8.00 | 10.30 | 0.00 | - | 10 | 11 | 329.30% |
© 2024 Yahoo. All rights reserved.