UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,303.40 -54.30 (-2.30%) DOW
37,928.01 -458.08 (-1.19%) Bitcoin GBP
48,062.92 -2,015.93 (-4.03%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517C00003000 | 2023-07-31 1:09PM EDT | 3.00 | 13.80 | 12.30 | 14.90 | 0.00 | - | - | 6 | 0.00% |
| S240517C00008000 | 2023-10-20 10:00AM EDT | 8.00 | 8.73 | 8.30 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| S240517C00010000 | 2024-01-23 10:50AM EDT | 10.00 | 17.00 | 16.20 | 16.60 | 0.00 | - | 3 | 31 | 848.05% |
| S240517C00013000 | 2024-02-26 12:32PM EDT | 13.00 | 15.04 | 9.60 | 11.70 | 0.00 | - | 1 | 12 | 386.91% |
| S240517C00014000 | 2024-01-19 4:42PM EDT | 14.00 | 10.94 | 14.50 | 17.30 | 0.00 | - | 3 | 4 | 907.42% |
| S240517C00015000 | 2024-04-26 2:58PM EDT | 15.00 | 6.60 | 6.20 | 6.50 | 0.00 | - | 3 | 168 | 100.39% |
| S240517C00016000 | 2024-04-19 2:43PM EDT | 16.00 | 4.06 | 5.20 | 5.50 | 0.00 | - | 4 | 13 | 84.77% |
| S240517C00017000 | 2024-04-10 10:50AM EDT | 17.00 | 5.49 | 4.30 | 4.50 | 0.00 | - | 1 | 20 | 77.54% |
| S240517C00018000 | 2024-04-25 1:22PM EDT | 18.00 | 3.51 | 3.30 | 3.50 | +0.21 | +6.36% | 10 | 256 | 62.11% |
| S240517C00019000 | 2024-04-26 10:42AM EDT | 19.00 | 2.94 | 2.40 | 2.55 | 0.00 | - | 15 | 260 | 53.71% |
| S240517C00019500 | 2024-04-26 2:58PM EDT | 19.50 | 2.30 | 2.00 | 2.10 | 0.00 | - | 21 | 15 | 51.17% |
| S240517C00020000 | 2024-04-26 12:08PM EDT | 20.00 | 1.94 | 1.60 | 1.70 | 0.00 | - | 17 | 1,270 | 51.86% |
| S240517C00020500 | 2024-04-26 10:42AM EDT | 20.50 | 1.52 | 1.25 | 1.35 | -0.18 | -10.59% | 4 | 15 | 50.20% |
| S240517C00021000 | 2024-04-30 1:11PM EDT | 21.00 | 1.05 | 1.00 | 1.05 | -0.20 | -16.00% | 20 | 580 | 49.12% |
| S240517C00021500 | 2024-04-29 11:49AM EDT | 21.50 | 0.80 | 0.75 | 0.80 | 0.00 | - | 6 | 202 | 48.63% |
| S240517C00022000 | 2024-04-30 12:32PM EDT | 22.00 | 0.57 | 0.55 | 0.60 | -0.09 | -13.64% | 10 | 1,032 | 48.44% |
| S240517C00022500 | 2024-04-30 12:42PM EDT | 22.50 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 8 | 106 | 48.83% |
| S240517C00023000 | 2024-04-30 1:27PM EDT | 23.00 | 0.27 | 0.25 | 0.30 | -0.08 | -22.86% | 31 | 1,533 | 47.07% |
| S240517C00023500 | 2024-04-29 10:40AM EDT | 23.50 | 0.26 | 0.15 | 0.25 | 0.00 | - | 1 | 24 | 50.29% |
| S240517C00024000 | 2024-04-29 12:12PM EDT | 24.00 | 0.15 | 0.15 | 0.15 | 0.00 | - | 20 | 4,235 | 47.85% |
| S240517C00024500 | 2024-04-26 10:38AM EDT | 24.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 16 | 53.32% |
| S240517C00025000 | 2024-04-30 1:10PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 35 | 6,062 | 58.40% |
| S240517C00026000 | 2024-04-30 1:37PM EDT | 26.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 2 | 1,083 | 57.81% |
| S240517C00027000 | 2024-04-23 3:40PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,140 | 53.91% |
| S240517C00028000 | 2024-04-23 9:43AM EDT | 28.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 1,415 | 82.03% |
| S240517C00029000 | 2024-04-23 9:31AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,525 | 75.00% |
| S240517C00030000 | 2024-04-23 2:28PM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 991 | 81.64% |
| S240517C00031000 | 2024-04-01 1:54PM EDT | 31.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 20 | 1,569 | 134.57% |
| S240517C00032000 | 2024-04-15 3:44PM EDT | 32.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 425 | 121.88% |
| S240517C00033000 | 2024-03-19 10:03AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 543 | 149.41% |
| S240517C00034000 | 2024-04-01 12:38PM EDT | 34.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 328 | 156.45% |
| S240517C00035000 | 2024-04-29 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 729 | 99.22% |
| S240517C00036000 | 2024-04-18 1:12PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 565 | 169.34% |
| S240517C00037000 | 2024-03-14 12:13PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 257 | 175.39% |
| S240517C00038000 | 2024-03-13 12:39PM EDT | 38.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 181.25% |
| S240517C00040000 | 2024-04-09 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 149 | 121.88% |
| S240517C00041000 | 2024-02-20 2:02PM EDT | 41.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 197.66% |
| S240517C00042000 | 2024-04-09 10:19AM EDT | 42.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 5 | 134 | 202.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517P00003000 | 2023-12-12 2:37PM EDT | 3.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 643.75% |
| S240517P00005000 | 2023-06-12 3:29PM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 10 | 471.88% |
| S240517P00008000 | 2023-12-12 2:37PM EDT | 8.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 327.34% |
| S240517P00010000 | 2023-12-14 10:55AM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 57 | 230.08% |
| S240517P00011000 | 2023-12-06 1:56PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 30 | 233.20% |
| S240517P00012000 | 2023-11-21 1:41PM EDT | 12.00 | 0.56 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 144.14% |
| S240517P00013000 | 2024-04-22 2:26PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2,065 | 184.18% |
| S240517P00014000 | 2024-04-23 10:24AM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 162.11% |
| S240517P00015000 | 2024-03-15 11:29AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 74 | 141.41% |
| S240517P00016000 | 2024-04-16 9:47AM EDT | 16.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 19 | 93.36% |
| S240517P00017000 | 2024-04-19 3:10PM EDT | 17.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 477 | 69.92% |
| S240517P00018000 | 2024-04-24 9:48AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,107 | 55.66% |
| S240517P00019000 | 2024-04-29 9:30AM EDT | 19.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 1,429 | 46.88% |
| S240517P00019500 | 2024-04-30 11:56AM EDT | 19.50 | 0.15 | 0.15 | 0.25 | -0.09 | -37.50% | 1,258 | 2 | 47.46% |
| S240517P00020000 | 2024-04-30 12:34PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | +0.02 | +7.14% | 1 | 3,078 | 45.41% |
| S240517P00020500 | 2024-04-30 1:55PM EDT | 20.50 | 0.45 | 0.40 | 0.50 | 0.00 | - | 10 | 6 | 44.43% |
| S240517P00021000 | 2024-04-30 12:58PM EDT | 21.00 | 0.70 | 0.65 | 0.70 | +0.10 | +16.67% | 26 | 1,199 | 43.75% |
| S240517P00022000 | 2024-04-30 12:32PM EDT | 22.00 | 1.16 | 1.20 | 1.25 | +0.07 | +6.42% | 3 | 1,156 | 42.87% |
| S240517P00023000 | 2024-04-30 12:48PM EDT | 23.00 | 1.95 | 1.90 | 2.00 | -0.50 | -20.41% | 1 | 585 | 43.65% |
| S240517P00024000 | 2024-04-22 3:39PM EDT | 24.00 | 3.60 | 2.75 | 2.85 | 0.00 | - | 11 | 295 | 42.58% |
| S240517P00025000 | 2024-04-30 1:25PM EDT | 25.00 | 3.70 | 3.60 | 3.80 | -0.79 | -17.59% | 30 | 768 | 44.92% |
| S240517P00026000 | 2024-04-26 12:55PM EDT | 26.00 | 4.45 | 4.60 | 4.80 | 0.00 | - | 1 | 236 | 53.13% |
| S240517P00027000 | 2024-04-15 3:22PM EDT | 27.00 | 6.30 | 5.60 | 5.80 | 0.00 | - | 4 | 365 | 60.94% |
| S240517P00028000 | 2024-04-26 9:33AM EDT | 28.00 | 6.60 | 6.60 | 6.80 | 0.00 | - | 1 | 1 | 68.36% |
| S240517P00029000 | 2024-04-17 3:29PM EDT | 29.00 | 8.20 | 7.60 | 7.90 | 0.00 | - | 200 | 0 | 93.36% |
| S240517P00030000 | 2024-04-03 3:54PM EDT | 30.00 | 7.70 | 8.50 | 8.80 | 0.00 | - | 3 | 0 | 81.64% |
| S240517P00031000 | 2024-03-13 9:48AM EDT | 31.00 | 5.30 | 8.80 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240517P00032000 | 2024-04-23 1:52PM EDT | 32.00 | 10.70 | 10.60 | 10.80 | 0.00 | - | 1 | 1 | 93.75% |
| S240517P00033000 | 2024-03-13 10:55AM EDT | 33.00 | 6.60 | 10.80 | 11.10 | 0.00 | - | 8 | 0 | 0.00% |
| S240517P00034000 | 2024-03-13 2:02PM EDT | 34.00 | 7.23 | 12.00 | 12.80 | 0.00 | - | 3 | 0 | 104.69% |
| S240517P00035000 | 2024-03-13 9:49AM EDT | 35.00 | 8.50 | 12.60 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240517P00036000 | 2024-03-26 2:57PM EDT | 36.00 | 13.60 | 13.30 | 16.90 | 0.00 | - | 52 | 10 | 166.60% |
| S240517P00040000 | 2024-02-29 11:26AM EDT | 40.00 | 12.00 | 16.40 | 17.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.