SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S251219C00003000 | 2024-02-15 1:38PM EDT | 3.00 | 28.00 | 17.10 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| S251219C00005000 | 2023-10-19 11:20AM EDT | 5.00 | 11.40 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 111.82% |
| S251219C00010000 | 2024-05-31 3:31PM EDT | 10.00 | 8.60 | 7.00 | 8.80 | -2.50 | -22.52% | 1 | 32 | 54.10% |
| S251219C00015000 | 2024-05-31 10:24AM EDT | 15.00 | 5.50 | 5.60 | 6.30 | -2.70 | -32.93% | 5 | 116 | 64.72% |
| S251219C00017000 | 2024-05-31 2:22PM EDT | 17.00 | 4.89 | 4.70 | 5.10 | -1.82 | -27.12% | 44 | 56 | 60.67% |
| S251219C00020000 | 2024-05-31 12:43PM EDT | 20.00 | 3.67 | 3.60 | 4.00 | -1.93 | -34.46% | 12 | 178 | 58.55% |
| S251219C00022000 | 2024-05-31 3:21PM EDT | 22.00 | 3.00 | 3.00 | 3.40 | -1.90 | -38.78% | 9 | 733 | 57.42% |
| S251219C00025000 | 2024-05-31 3:45PM EDT | 25.00 | 2.50 | 2.25 | 2.60 | -1.36 | -35.23% | 11 | 128 | 55.47% |
| S251219C00027000 | 2024-05-30 11:32AM EDT | 27.00 | 3.50 | 0.00 | 3.60 | 0.00 | - | 3 | 34 | 51.71% |
| S251219C00030000 | 2024-05-31 1:56PM EDT | 30.00 | 1.57 | 1.35 | 1.75 | -1.03 | -39.62% | 33 | 614 | 53.56% |
| S251219C00032000 | 2024-05-31 9:31AM EDT | 32.00 | 0.88 | 1.10 | 1.45 | -2.72 | -75.56% | 1 | 43 | 52.64% |
| S251219C00035000 | 2024-05-21 12:04PM EDT | 35.00 | 0.90 | 0.75 | 2.15 | -2.28 | -71.70% | 10 | 27 | 59.18% |
| S251219C00037000 | 2024-02-16 1:15PM EDT | 37.00 | 6.75 | 2.60 | 3.00 | 0.00 | - | 1 | 1 | 79.61% |
| S251219C00040000 | 2024-05-30 10:10AM EDT | 40.00 | 1.40 | 0.00 | 0.95 | 0.00 | - | 1 | 313 | 56.93% |
| S251219C00042000 | 2024-05-30 10:02AM EDT | 42.00 | 1.20 | 0.00 | 2.60 | 0.00 | - | 2 | 5 | 64.65% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S251219P00010000 | 2024-05-29 9:30AM EDT | 10.00 | 0.60 | 0.00 | 1.05 | 0.00 | - | - | 4 | 53.71% |
| S251219P00013000 | 2024-05-31 1:39PM EDT | 13.00 | 1.85 | 1.70 | 1.55 | +0.65 | +54.17% | 15 | 216 | 42.48% |
| S251219P00015000 | 2024-05-31 9:52AM EDT | 15.00 | 3.00 | 2.35 | 2.95 | +1.33 | +79.64% | 2 | 136 | 48.76% |
| S251219P00017000 | 2024-05-31 2:26PM EDT | 17.00 | 3.85 | 3.60 | 4.00 | +1.15 | +42.59% | 2 | 18 | 47.24% |
| S251219P00020000 | 2024-05-31 2:59PM EDT | 20.00 | 5.60 | 5.40 | 5.80 | +1.48 | +35.92% | 10 | 73 | 44.58% |
| S251219P00022000 | 2024-05-30 9:35AM EDT | 22.00 | 5.50 | 6.70 | 7.10 | 0.00 | - | 20 | 23 | 42.14% |
| S251219P00025000 | 2024-05-30 9:30AM EDT | 25.00 | 7.30 | 7.10 | 11.30 | 0.00 | - | 20 | 37 | 64.06% |
| S251219P00027000 | 2024-03-21 9:57AM EDT | 27.00 | 7.31 | 9.00 | 9.40 | 0.00 | - | - | 3 | 0.00% |
| S251219P00030000 | 2024-04-01 11:10AM EDT | 30.00 | 9.60 | 10.20 | 10.70 | 0.00 | - | 10 | 12 | 0.00% |
| S251219P00032000 | 2024-04-01 10:43AM EDT | 32.00 | 11.10 | 11.90 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| S251219P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 14.00 | 14.10 | 14.70 | 0.00 | - | 5 | 681 | 0.00% |
© 2024 Yahoo. All rights reserved.