SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 2024-05-30 3:51PM EDT | 3.00 | 17.00 | 14.20 | 18.50 | 0.00 | - | 1 | 8 | 145.31% |
| S260116C00008000 | 2024-06-11 1:31PM EDT | 8.00 | 10.50 | 9.30 | 14.00 | 0.00 | - | 1 | 4 | 77.05% |
| S260116C00010000 | 2024-06-14 1:30PM EDT | 10.00 | 10.50 | 7.50 | 12.50 | +1.08 | +11.46% | 1 | 87 | 67.92% |
| S260116C00013000 | 2024-06-10 3:44PM EDT | 13.00 | 7.66 | 6.00 | 9.50 | 0.00 | - | 1 | 67 | 58.77% |
| S260116C00015000 | 2024-06-14 3:07PM EDT | 15.00 | 7.20 | 4.50 | 9.50 | +0.40 | +5.88% | 4 | 423 | 62.13% |
| S260116C00017000 | 2024-06-14 11:03AM EDT | 17.00 | 6.30 | 3.50 | 8.50 | +0.35 | +5.88% | 1 | 275 | 60.13% |
| S260116C00020000 | 2024-06-14 2:09PM EDT | 20.00 | 4.80 | 4.10 | 5.20 | +0.08 | +1.69% | 20 | 506 | 56.86% |
| S260116C00022000 | 2024-06-06 11:32AM EDT | 22.00 | 3.70 | 1.85 | 5.00 | 0.00 | - | 1 | 372 | 50.00% |
| S260116C00025000 | 2024-06-13 11:29AM EDT | 25.00 | 3.20 | 3.00 | 3.70 | 0.00 | - | 4 | 3,534 | 57.10% |
| S260116C00027000 | 2024-06-06 1:58PM EDT | 27.00 | 2.90 | 1.50 | 3.70 | +0.80 | +38.10% | 1 | 326 | 53.30% |
| S260116C00030000 | 2024-06-14 2:18PM EDT | 30.00 | 2.09 | 1.75 | 2.45 | +0.08 | +3.98% | 1 | 4,852 | 53.20% |
| S260116C00032000 | 2024-06-13 3:43PM EDT | 32.00 | 1.89 | 0.00 | 3.10 | 0.00 | - | 1 | 132 | 67.70% |
| S260116C00035000 | 2024-06-14 11:38AM EDT | 35.00 | 1.45 | 1.10 | 1.55 | +0.05 | +3.57% | 35 | 3,713 | 50.88% |
| S260116C00037000 | 2024-05-17 1:48PM EDT | 37.00 | 2.45 | 0.00 | 2.35 | 0.00 | - | 4 | 24 | 51.22% |
| S260116C00040000 | 2024-06-10 12:30PM EDT | 40.00 | 0.85 | 1.00 | 1.20 | 0.00 | - | 19 | 1,664 | 53.39% |
| S260116C00042000 | 2024-06-11 10:03AM EDT | 42.00 | 0.65 | 0.85 | 1.30 | 0.00 | - | 15 | 224 | 55.01% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00010000 | 2024-06-06 11:18AM EDT | 10.00 | 0.90 | 0.00 | 1.20 | 0.00 | - | 3 | 119 | 60.79% |
| S260116P00013000 | 2024-06-07 2:58PM EDT | 13.00 | 1.80 | 1.15 | 1.75 | 0.00 | - | 23 | 10,183 | 50.42% |
| S260116P00015000 | 2024-06-12 10:11AM EDT | 15.00 | 2.50 | 1.10 | 3.20 | 0.00 | - | 1 | 37 | 57.64% |
| S260116P00017000 | 2024-06-10 1:18PM EDT | 17.00 | 3.65 | 1.80 | 4.80 | 0.00 | - | 2 | 42 | 63.33% |
| S260116P00020000 | 2024-06-07 10:12AM EDT | 20.00 | 5.60 | 2.55 | 6.30 | 0.00 | - | 24 | 43 | 58.11% |
| S260116P00022000 | 2024-05-31 3:53PM EDT | 22.00 | 6.85 | 4.40 | 7.60 | 0.00 | - | 2 | 64 | 56.91% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 25.00 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 28.66% |
| S260116P00027000 | 2024-06-10 1:18PM EDT | 27.00 | 10.25 | 7.50 | 11.40 | 0.00 | - | 2 | 34 | 56.20% |
| S260116P00030000 | 2024-05-16 10:48AM EDT | 30.00 | 9.90 | 10.10 | 14.50 | 0.00 | - | 5 | 24 | 62.94% |
| S260116P00032000 | 2024-03-05 11:41AM EDT | 32.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| S260116P00035000 | 2023-12-29 10:57AM EDT | 35.00 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |
| S260116P00040000 | 2024-05-07 11:35AM EDT | 40.00 | 18.52 | 20.60 | 24.70 | 0.00 | - | 41 | 21 | 53.64% |
| S260116P00042000 | 2024-04-26 10:10AM EDT | 42.00 | 20.40 | 20.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.