UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.85 -0.78 (-0.94%) GOLD FUTURES
2,309.20 -48.50 (-2.06%) DOW
38,094.76 -291.33 (-0.76%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
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 | 162.79% |
| S251219C00005000 | 2023-10-19 11:20AM EDT | 5.00 | 11.40 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 0.00% |
| S251219C00010000 | 2024-04-23 11:11AM EDT | 10.00 | 12.70 | 12.60 | 13.40 | 0.00 | - | 2 | 12 | 74.27% |
| S251219C00015000 | 2024-04-12 9:32AM EDT | 15.00 | 10.65 | 9.50 | 9.90 | 0.00 | - | 2 | 39 | 66.36% |
| S251219C00017000 | 2024-03-15 3:59PM EDT | 17.00 | 9.00 | 8.80 | 9.20 | 0.00 | - | 3 | 48 | 69.12% |
| S251219C00020000 | 2024-04-11 1:33PM EDT | 20.00 | 8.08 | 7.00 | 7.40 | 0.00 | - | 16 | 218 | 62.65% |
| S251219C00022000 | 2024-04-29 1:35PM EDT | 22.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 7 | 722 | 61.74% |
| S251219C00025000 | 2024-04-22 3:28PM EDT | 25.00 | 4.80 | 5.10 | 5.50 | 0.00 | - | 2 | 88 | 60.01% |
| S251219C00027000 | 2024-04-26 3:44PM EDT | 27.00 | 4.69 | 4.50 | 4.90 | 0.00 | - | 1 | 17 | 59.33% |
| S251219C00030000 | 2024-04-24 3:18PM EDT | 30.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 603 | 57.74% |
| S251219C00032000 | 2024-04-12 2:38PM EDT | 32.00 | 3.75 | 3.20 | 3.60 | 0.00 | - | 1 | 47 | 57.15% |
| S251219C00035000 | 2024-04-10 1:50PM EDT | 35.00 | 3.13 | 2.65 | 2.95 | 0.00 | - | 1 | 27 | 56.13% |
| S251219C00037000 | 2024-02-16 1:15PM EDT | 37.00 | 6.75 | 2.60 | 3.00 | 0.00 | - | 1 | 1 | 58.89% |
| S251219C00040000 | 2024-04-17 9:56AM EDT | 40.00 | 2.00 | 1.85 | 2.15 | 0.00 | - | 307 | 313 | 54.47% |
| S251219C00042000 | 2024-04-12 9:32AM EDT | 42.00 | 2.15 | 1.60 | 1.90 | 0.00 | - | 2 | 6 | 53.93% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S251219P00013000 | 2024-03-27 1:03PM EDT | 13.00 | 1.20 | 1.15 | 1.55 | 0.00 | - | 5 | 216 | 51.00% |
| S251219P00015000 | 2024-03-13 2:53PM EDT | 15.00 | 1.67 | 1.95 | 2.30 | 0.00 | - | 2 | 136 | 51.42% |
| S251219P00017000 | 2024-04-16 9:38AM EDT | 17.00 | 3.02 | 2.60 | 2.95 | 0.00 | - | 1 | 17 | 50.46% |
| S251219P00020000 | 2024-04-19 9:30AM EDT | 20.00 | 4.60 | 4.00 | 4.40 | 0.00 | - | 1 | 72 | 48.85% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 22.00 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 51.51% |
| S251219P00025000 | 2024-04-19 12:52PM EDT | 25.00 | 7.60 | 6.90 | 7.20 | 0.00 | - | 4 | 14 | 44.75% |
| S251219P00027000 | 2024-03-21 9:57AM EDT | 27.00 | 7.31 | 9.00 | 9.40 | 0.00 | - | - | 3 | 51.47% |
| S251219P00030000 | 2024-04-01 11:10AM EDT | 30.00 | 9.60 | 10.30 | 10.60 | 0.00 | - | 10 | 12 | 40.75% |
| S251219P00032000 | 2024-04-01 10:43AM EDT | 32.00 | 11.10 | 11.60 | 12.20 | 0.00 | - | 1 | 2 | 40.06% |
| S251219P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 14.00 | 14.10 | 14.70 | 0.00 | - | 5 | 681 | 38.79% |
© 2024 Yahoo. All rights reserved.