SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00013000 | 2024-06-12 10:39AM EDT | 13.00 | 5.40 | 5.60 | 5.80 | 0.00 | - | 9 | 53 | 69.34% |
| S240816C00015000 | 2024-06-13 1:01PM EDT | 15.00 | 3.60 | 3.70 | 3.90 | 0.00 | - | 10 | 157 | 53.03% |
| S240816C00017000 | 2024-06-12 1:59PM EDT | 17.00 | 2.28 | 2.20 | 2.30 | 0.00 | - | 62 | 391 | 49.61% |
| S240816C00018000 | 2024-06-14 2:36PM EDT | 18.00 | 1.70 | 1.55 | 1.65 | +0.20 | +13.33% | 21 | 695 | 46.68% |
| S240816C00019000 | 2024-06-14 1:41PM EDT | 19.00 | 1.15 | 1.05 | 1.20 | +0.03 | +2.68% | 5 | 387 | 46.92% |
| S240816C00020000 | 2024-06-14 2:11PM EDT | 20.00 | 0.85 | 0.70 | 0.80 | +0.08 | +10.39% | 802 | 4,360 | 45.31% |
| S240816C00021000 | 2024-06-14 12:11PM EDT | 21.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 21 | 363 | 47.56% |
| S240816C00022000 | 2024-06-13 2:10PM EDT | 22.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 175 | 47.22% |
| S240816C00023000 | 2024-06-13 10:38AM EDT | 23.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 2 | 643 | 46.39% |
| S240816C00024000 | 2024-06-14 10:21AM EDT | 24.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 360 | 55.08% |
| S240816C00025000 | 2024-06-12 2:12PM EDT | 25.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 415 | 54.30% |
| S240816C00026000 | 2024-06-10 3:21PM EDT | 26.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 371 | 53.13% |
| S240816C00027000 | 2024-06-07 9:30AM EDT | 27.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 833 | 59.77% |
| S240816C00028000 | 2024-05-31 12:51PM EDT | 28.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 10 | 647 | 73.63% |
| S240816C00029000 | 2024-05-22 3:59PM EDT | 29.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 5 | 550 | 79.69% |
| S240816C00030000 | 2024-05-31 2:46PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 6 | 1,405 | 69.14% |
| S240816C00031000 | 2024-05-23 9:57AM EDT | 31.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 458 | 85.94% |
| S240816C00032000 | 2024-05-29 3:31PM EDT | 32.00 | 0.14 | 0.00 | 0.30 | 0.00 | - | 29 | 381 | 78.71% |
| S240816C00033000 | 2024-06-11 12:23PM EDT | 33.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 60 | 267 | 82.03% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 98.44% |
| S240816C00035000 | 2024-05-23 9:57AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 1,403 | 66.41% |
| S240816C00037000 | 2024-05-22 11:00AM EDT | 37.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 3 | 27 | 127.54% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3,000 | 70 | 112.79% |
| S240816C00040000 | 2024-06-13 11:57AM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 217 | 141.02% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 821 | 104.30% |
| S240816C00042000 | 2024-05-30 12:35PM EDT | 42.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 1 | 136 | 140.92% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 330.08% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 334.77% |
| S240816P00010000 | 2024-05-21 2:52PM EDT | 10.00 | 0.03 | 0.00 | 1.20 | 0.00 | - | 5 | 8 | 141.80% |
| S240816P00013000 | 2024-06-10 2:35PM EDT | 13.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 25 | 87 | 55.47% |
| S240816P00015000 | 2024-06-12 1:16PM EDT | 15.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 1,124 | 47.66% |
| S240816P00017000 | 2024-06-14 3:16PM EDT | 17.00 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 6 | 205 | 42.48% |
| S240816P00018000 | 2024-06-13 9:41AM EDT | 18.00 | 1.05 | 0.95 | 1.00 | 0.00 | - | 1 | 5,259 | 40.33% |
| S240816P00019000 | 2024-06-14 10:32AM EDT | 19.00 | 1.50 | 1.40 | 1.55 | -0.50 | -25.00% | 1 | 136 | 40.72% |
| S240816P00020000 | 2024-06-12 10:17AM EDT | 20.00 | 2.25 | 2.05 | 2.20 | 0.00 | - | 5 | 325 | 40.43% |
| S240816P00021000 | 2024-05-31 11:58AM EDT | 21.00 | 4.60 | 1.00 | 3.00 | 0.00 | - | 9 | 598 | 42.09% |
| S240816P00022000 | 2024-05-31 1:37PM EDT | 22.00 | 5.11 | 3.20 | 3.90 | 0.00 | - | 9 | 154 | 45.41% |
| S240816P00023000 | 2024-05-30 2:12PM EDT | 23.00 | 4.19 | 4.20 | 5.10 | 0.00 | - | 30 | 186 | 61.33% |
| S240816P00024000 | 2024-06-07 12:19PM EDT | 24.00 | 6.69 | 5.10 | 6.20 | 0.00 | - | 2 | 37 | 72.27% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 137 | 254 | 0.00% |
| S240816P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 5.20 | 7.40 | 11.30 | 0.00 | - | 7 | 24 | 128.61% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 27.00 | 6.00 | 8.20 | 10.80 | 0.00 | - | 1 | 192 | 102.73% |
| S240816P00028000 | 2024-06-03 9:38AM EDT | 28.00 | 10.90 | 7.40 | 9.70 | 0.00 | - | 2 | 0 | 64.84% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 5.80 | 7.50 | 0.00 | - | 6 | 50 | 0.00% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 8.00 | 8.10 | 0.00 | - | 6 | 6 | 0.00% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 0.00% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 0.00% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 0.00% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 0.00% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 121.19% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.