SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115C00013000 | 2024-03-14 1:44PM EDT | 13.00 | 11.30 | 9.40 | 11.00 | 0.00 | - | 2 | 2 | 222.17% |
| S241115C00015000 | 2024-05-31 9:36AM EDT | 15.00 | 2.95 | 3.30 | 5.30 | -5.75 | -66.09% | 2 | 458 | 77.69% |
| S241115C00016000 | 2024-05-31 1:02PM EDT | 16.00 | 2.85 | 2.75 | 4.90 | -2.65 | -48.18% | 212 | 107 | 77.30% |
| S241115C00017000 | 2024-05-31 2:26PM EDT | 17.00 | 2.35 | 1.10 | 2.45 | -4.25 | -64.39% | 23 | 42 | 55.66% |
| S241115C00018000 | 2024-05-31 2:26PM EDT | 18.00 | 1.90 | 1.85 | 3.90 | -4.00 | -67.80% | 10 | 92 | 73.51% |
| S241115C00019000 | 2024-05-31 2:26PM EDT | 19.00 | 1.55 | 1.50 | 2.35 | -3.85 | -71.30% | 10 | 29 | 59.91% |
| S241115C00020000 | 2024-05-31 2:26PM EDT | 20.00 | 1.25 | 1.20 | 1.30 | -1.60 | -56.14% | 35 | 492 | 51.03% |
| S241115C00021000 | 2024-05-31 11:25AM EDT | 21.00 | 0.80 | 0.95 | 1.10 | -1.55 | -65.96% | 2 | 112 | 51.12% |
| S241115C00022000 | 2024-05-31 11:54AM EDT | 22.00 | 0.70 | 0.75 | 1.65 | -1.35 | -65.85% | 2 | 112 | 60.30% |
| S241115C00023000 | 2024-05-23 3:05PM EDT | 23.00 | 2.80 | 0.60 | 1.35 | 0.00 | - | 2 | 244 | 59.18% |
| S241115C00024000 | 2024-05-30 9:43AM EDT | 24.00 | 1.75 | 0.45 | 0.60 | 0.00 | - | 2 | 21 | 50.29% |
| S241115C00025000 | 2024-05-31 3:46PM EDT | 25.00 | 0.40 | 0.35 | 0.50 | -0.80 | -66.67% | 13 | 907 | 50.39% |
| S241115C00026000 | 2024-05-31 11:40AM EDT | 26.00 | 0.50 | 0.25 | 1.40 | -1.80 | -78.26% | 7 | 85 | 66.41% |
| S241115C00027000 | 2024-05-30 10:45AM EDT | 27.00 | 1.04 | 0.20 | 0.35 | 0.00 | - | 1 | 47 | 50.39% |
| S241115C00028000 | 2024-05-31 12:45PM EDT | 28.00 | 0.42 | 0.00 | 0.75 | -1.33 | -76.00% | 12 | 88 | 57.42% |
| S241115C00029000 | 2024-05-01 2:23PM EDT | 29.00 | 0.15 | 0.00 | 0.75 | -1.15 | -88.46% | 3 | 3 | 60.06% |
| S241115C00030000 | 2024-05-31 11:47AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.34 | -69.39% | 33 | 302 | 50.98% |
| S241115C00032000 | 2024-05-28 2:29PM EDT | 32.00 | 0.33 | 0.00 | 0.30 | -0.16 | -32.65% | 1 | 907 | 55.08% |
| S241115C00035000 | 2024-05-31 10:24AM EDT | 35.00 | 0.10 | 0.05 | 0.40 | -0.12 | -54.55% | 64 | 93 | 65.82% |
| S241115C00037000 | 2024-05-29 10:20AM EDT | 37.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 85.89% |
| S241115C00040000 | 2024-05-31 2:10PM EDT | 40.00 | 0.10 | 0.00 | 2.15 | -0.01 | -9.09% | 1 | 48 | 108.50% |
| S241115C00042000 | 2024-05-03 3:07PM EDT | 42.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 1 | 39 | 111.33% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115P00013000 | 2024-05-31 3:46PM EDT | 13.00 | 0.61 | 0.50 | 0.75 | +0.31 | +103.33% | 2 | 62 | 53.66% |
| S241115P00014000 | 2024-05-08 3:29PM EDT | 14.00 | 0.51 | 0.75 | 1.80 | 0.00 | - | - | 2 | 58.89% |
| S241115P00015000 | 2024-05-31 1:05PM EDT | 15.00 | 1.14 | 1.10 | 1.60 | +0.54 | +90.00% | 77 | 127 | 50.00% |
| S241115P00016000 | 2024-05-31 12:13PM EDT | 16.00 | 1.76 | 1.55 | 1.70 | +0.60 | +51.72% | 11 | 82 | 47.22% |
| S241115P00017000 | 2024-05-31 3:20PM EDT | 17.00 | 2.13 | 2.05 | 2.20 | +1.13 | +113.00% | 3 | 4 | 46.39% |
| S241115P00018000 | 2024-05-31 3:24PM EDT | 18.00 | 2.60 | 2.60 | 2.75 | +0.62 | +31.31% | 17 | 324 | 45.04% |
| S241115P00019000 | 2024-05-31 9:43AM EDT | 19.00 | 3.69 | 3.20 | 3.40 | +1.24 | +50.61% | 3 | 20 | 44.43% |
| S241115P00020000 | 2024-05-31 9:50AM EDT | 20.00 | 4.47 | 3.90 | 4.10 | +1.67 | +59.64% | 3 | 70 | 43.51% |
| S241115P00021000 | 2024-05-23 11:26AM EDT | 21.00 | 2.30 | 3.40 | 4.90 | 0.00 | - | 20 | 78 | 43.70% |
| S241115P00022000 | 2024-05-29 11:26AM EDT | 22.00 | 3.40 | 4.00 | 6.30 | 0.00 | - | 1 | 117 | 58.64% |
| S241115P00023000 | 2024-05-23 9:47AM EDT | 23.00 | 3.50 | 4.80 | 8.00 | 0.00 | - | 22 | 124 | 79.83% |
| S241115P00024000 | 2024-05-17 3:17PM EDT | 24.00 | 4.20 | 6.30 | 9.00 | 0.00 | - | 22 | 46 | 84.23% |
| S241115P00025000 | 2024-05-31 11:59AM EDT | 25.00 | 8.25 | 7.10 | 9.30 | +3.15 | +61.76% | 25 | 56 | 71.19% |
| S241115P00026000 | 2024-05-17 2:18PM EDT | 26.00 | 5.60 | 7.30 | 9.70 | 0.00 | - | 60 | 60 | 57.32% |
| S241115P00027000 | 2024-05-30 9:47AM EDT | 27.00 | 7.50 | 9.60 | 12.10 | 0.00 | - | 1 | 11 | 65.33% |
| S241115P00028000 | 2024-05-30 9:50AM EDT | 28.00 | 8.30 | 10.60 | 13.30 | 0.00 | - | 1 | 126 | 71.44% |
| S241115P00029000 | 2024-05-24 9:49AM EDT | 29.00 | 7.90 | 10.70 | 14.30 | 0.00 | - | 1 | 15 | 58.20% |
| S241115P00030000 | 2024-05-30 9:50AM EDT | 30.00 | 10.10 | 11.80 | 15.30 | 0.00 | - | 4 | 169 | 62.89% |
| S241115P00032000 | 2024-03-11 11:20AM EDT | 32.00 | 8.00 | 10.20 | 10.40 | 0.00 | - | 3 | 6 | 0.00% |
| S241115P00035000 | 2024-04-19 10:09AM EDT | 35.00 | 14.50 | 11.40 | 14.40 | 0.00 | - | 1 | 11 | 0.00% |
| S241115P00037000 | 2024-03-14 10:13AM EDT | 37.00 | 13.70 | 13.30 | 16.10 | 0.00 | - | 1 | 32 | 0.00% |
| S241115P00040000 | 2024-03-06 2:33PM EDT | 40.00 | 14.20 | 16.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| S241115P00042000 | 2024-03-07 10:45AM EDT | 42.00 | 16.10 | 18.80 | 19.90 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.