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
2,308.10 -49.60 (-2.10%) DOW
38,073.63 -312.46 (-0.81%) 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 12:27PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 2024-03-18 10:04AM EDT | 3.00 | 20.20 | 17.80 | 18.40 | 0.00 | - | 1 | 5 | 0.00% |
| S260116C00008000 | 2024-03-14 2:48PM EDT | 8.00 | 15.08 | 14.60 | 15.90 | 0.00 | - | 2 | 5 | 95.65% |
| S260116C00010000 | 2024-04-18 10:29AM EDT | 10.00 | 12.50 | 12.80 | 13.30 | 0.00 | - | 20 | 73 | 73.44% |
| S260116C00013000 | 2024-04-15 1:37PM EDT | 13.00 | 10.42 | 10.80 | 11.20 | 0.00 | - | 16 | 14 | 68.29% |
| S260116C00015000 | 2024-04-18 2:25PM EDT | 15.00 | 9.32 | 9.60 | 10.00 | 0.00 | - | 5 | 276 | 66.04% |
| S260116C00017000 | 2024-04-29 1:44PM EDT | 17.00 | 8.85 | 8.50 | 8.90 | 0.00 | - | 3 | 137 | 64.04% |
| S260116C00020000 | 2024-04-26 11:00AM EDT | 20.00 | 7.52 | 7.10 | 7.50 | 0.00 | - | 1 | 368 | 62.16% |
| S260116C00022000 | 2024-04-26 2:02PM EDT | 22.00 | 6.50 | 6.30 | 6.70 | -0.20 | -2.99% | 1 | 345 | 61.23% |
| S260116C00025000 | 2024-04-26 11:00AM EDT | 25.00 | 5.53 | 5.30 | 5.60 | 0.00 | - | 6 | 3,393 | 59.96% |
| S260116C00027000 | 2024-04-22 1:04PM EDT | 27.00 | 4.30 | 4.60 | 5.00 | 0.00 | - | 3 | 329 | 58.84% |
| S260116C00030000 | 2024-04-26 3:44PM EDT | 30.00 | 4.01 | 3.80 | 4.20 | 0.00 | - | 1 | 4,976 | 57.74% |
| S260116C00032000 | 2024-04-25 1:17PM EDT | 32.00 | 3.30 | 3.30 | 3.70 | 0.00 | - | 1 | 128 | 56.73% |
| S260116C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 3.00 | 2.75 | 3.10 | 0.00 | - | 33 | 3,671 | 56.01% |
| S260116C00037000 | 2024-04-26 12:44PM EDT | 37.00 | 2.70 | 2.40 | 2.70 | 0.00 | - | 19 | 21 | 55.13% |
| S260116C00040000 | 2024-04-29 2:38PM EDT | 40.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 3 | 979 | 54.49% |
| S260116C00042000 | 2024-04-29 2:58PM EDT | 42.00 | 1.85 | 1.65 | 2.00 | 0.00 | - | 1 | 126 | 53.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00010000 | 2024-04-16 10:17AM EDT | 10.00 | 0.75 | 0.50 | 0.85 | 0.00 | - | 5 | 16 | 53.03% |
| S260116P00013000 | 2024-04-26 1:00PM EDT | 13.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | 30 | 10,077 | 52.30% |
| S260116P00015000 | 2024-04-24 3:49PM EDT | 15.00 | 2.10 | 1.85 | 2.20 | 0.00 | - | 21 | 23 | 51.27% |
| S260116P00017000 | 2024-04-04 2:32PM EDT | 17.00 | 2.65 | 2.65 | 3.00 | 0.00 | - | 2 | 41 | 49.92% |
| S260116P00020000 | 2024-04-19 11:17AM EDT | 20.00 | 4.64 | 4.10 | 4.40 | 0.00 | - | 24 | 39 | 47.78% |
| S260116P00022000 | 2024-04-10 3:48PM EDT | 22.00 | 5.13 | 5.20 | 5.50 | 0.00 | - | 2 | 59 | 46.68% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 25.00 | 6.70 | 7.00 | 7.30 | 0.00 | - | 6 | 21 | 44.68% |
| S260116P00027000 | 2024-04-01 3:35PM EDT | 27.00 | 7.70 | 8.20 | 8.60 | 0.00 | - | 1 | 34 | 43.20% |
| S260116P00030000 | 2024-03-15 11:19AM EDT | 30.00 | 10.00 | 10.40 | 10.90 | 0.00 | - | 1 | 18 | 42.74% |
| S260116P00032000 | 2024-03-05 11:41AM EDT | 32.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | - | 1 | 32.76% |
| S260116P00035000 | 2023-12-29 10:57AM EDT | 35.00 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |
| S260116P00040000 | 2024-04-04 10:17AM EDT | 40.00 | 17.70 | 18.60 | 19.00 | 0.00 | - | 1 | 156 | 33.64% |
| S260116P00042000 | 2024-04-26 10:10AM EDT | 42.00 | 20.40 | 20.50 | 20.90 | 0.00 | - | 1 | 1 | 33.45% |
© 2024 Yahoo. All rights reserved.