UK markets closed

SentinelOne, Inc. (S)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.46+0.05 (+0.27%)
At close: 04:00PM EDT
18.36 -0.10 (-0.54%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
S240621C000110002024-06-11 3:45PM EDT11.006.515.509.500.00-24195.31%
S240621C000130002023-11-08 11:48AM EDT13.004.7011.4012.300.00--11,136.13%
S240621C000140002023-10-20 10:25AM EDT14.004.304.705.000.00-1515203.91%
S240621C000150002024-06-14 1:18PM EDT15.003.642.405.40+0.34+10.30%5577175.59%
S240621C000160002024-06-12 10:58AM EDT16.002.401.854.400.00-1147169.14%
S240621C000165002024-06-14 1:16PM EDT16.502.101.752.40+0.92+77.97%55672.27%
S240621C000170002024-06-14 3:46PM EDT17.001.511.451.60+0.09+6.34%9637862.50%
S240621C000175002024-06-14 2:54PM EDT17.501.151.001.40+0.08+7.48%1739360.55%
S240621C000180002024-06-14 3:55PM EDT18.000.700.601.30+0.02+2.94%271,36769.14%
S240621C000185002024-06-14 3:48PM EDT18.500.360.300.40-0.04-10.00%3932641.02%
S240621C000190002024-06-14 3:54PM EDT19.000.200.150.250.00-1831,07745.51%
S240621C000195002024-06-14 2:42PM EDT19.500.090.000.15-0.01-10.00%41,02548.63%
S240621C000200002024-06-14 2:18PM EDT20.000.070.000.10+0.05+250.00%3541153.13%
S240621C000205002024-06-12 12:18PM EDT20.500.050.000.650.00-111397.07%
S240621C000210002024-06-12 3:50PM EDT21.000.040.000.250.00-269478.91%
S240621C000215002024-06-12 10:52AM EDT21.500.070.000.15+0.02+40.00%113077.34%
S240621C000220002024-06-10 2:02PM EDT22.000.030.000.050.00-302,65068.75%
S240621C000225002024-06-03 9:30AM EDT22.500.050.000.350.00-10167116.80%
S240621C000230002024-06-13 1:39PM EDT23.000.030.000.050.00-41,78382.81%
S240621C000235002024-05-31 9:34AM EDT23.500.050.000.400.00-4170139.06%
S240621C000240002024-06-12 11:06AM EDT24.000.030.000.250.00-11,419130.86%
S240621C000245002024-05-30 2:59PM EDT24.500.400.000.150.00-1214123.83%
S240621C000250002024-06-12 2:06PM EDT25.000.050.000.050.00-21,882107.81%
S240621C000255002024-06-12 3:22PM EDT25.500.040.000.150.00-2534137.50%
S240621C000260002024-06-13 10:47AM EDT26.000.050.000.200.00-13,425151.95%
S240621C000265002024-05-30 3:59PM EDT26.500.190.000.600.00-973205.08%
S240621C000270002024-06-05 2:51PM EDT27.000.020.000.900.00-8522238.09%
S240621C000275002024-06-04 11:59AM EDT27.500.050.000.650.00-21,307223.83%
S240621C000280002024-06-10 10:21AM EDT28.000.030.000.250.00-22,716184.38%
S240621C000290002024-05-30 3:52PM EDT29.000.120.000.700.00-4499248.44%
S240621C000300002024-06-14 2:22PM EDT30.000.030.000.05-0.02-40.00%11,786159.38%
S240621C000310002024-06-14 9:47AM EDT31.000.040.000.05+0.02+100.00%1163168.75%
S240621C000320002024-05-08 10:43AM EDT32.000.050.000.050.00-1122176.56%
S240621C000330002024-05-30 12:43PM EDT33.000.050.000.050.00-2765184.38%
S240621C000340002024-05-20 12:24PM EDT34.000.050.000.050.00-15645192.19%
S240621C000350002024-05-23 9:30AM EDT35.000.060.000.050.00-43,398200.00%
S240621C000360002024-03-21 9:30AM EDT36.000.500.000.750.00-8164331.25%
S240621C000370002024-03-19 12:38PM EDT37.000.140.000.750.00-1125340.63%
S240621C000380002024-03-28 10:38AM EDT38.000.200.000.750.00-195349.61%
S240621C000390002024-02-26 10:48AM EDT39.000.750.000.300.00-3335297.66%
S240621C000400002024-04-19 3:12PM EDT40.000.040.000.000.00-2085350.00%
S240621C000410002024-03-19 2:06PM EDT41.000.050.000.750.00-44375.00%
S240621C000420002024-03-18 12:25PM EDT42.000.150.000.750.00-20332382.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
S240621P000100002024-05-30 10:15AM EDT10.000.050.001.000.00-35400.78%
S240621P000110002023-11-09 4:51PM EDT11.000.850.101.450.00--50409.77%
S240621P000120002023-12-06 11:04AM EDT12.000.300.100.300.00-12232.81%
S240621P000130002024-01-17 2:37PM EDT13.000.230.000.300.00-389183.59%
S240621P000140002024-06-05 3:54PM EDT14.000.040.000.050.00-1140104.69%
S240621P000150002024-06-13 11:13AM EDT15.000.020.000.050.00-159182.03%
S240621P000160002024-06-13 10:36AM EDT16.000.040.000.050.00-21,47160.16%
S240621P000165002024-06-12 11:00AM EDT16.500.050.000.100.00-434457.81%
S240621P000170002024-06-14 12:39PM EDT17.000.050.000.100.00-267655.86%
S240621P000175002024-06-14 9:32AM EDT17.500.100.000.150.00-16849.02%
S240621P000180002024-06-14 10:48AM EDT18.000.180.150.20-0.10-35.71%872,77538.48%
S240621P000185002024-06-14 2:09PM EDT18.500.350.350.40-1.12-76.19%83937.11%
S240621P000190002024-06-14 2:46PM EDT19.000.670.650.75-0.19-22.09%3821041.21%
S240621P000195002024-06-14 9:30AM EDT19.501.250.301.25-1.65-56.90%38056.25%
S240621P000200002024-06-13 12:16PM EDT20.001.611.401.90-0.37-18.69%72,75055.08%
S240621P000205002024-05-31 10:05AM EDT20.503.611.003.000.00-210167.77%
S240621P000210002024-06-13 2:32PM EDT21.002.701.903.000.00-644516126.17%
S240621P000215002024-05-31 11:30AM EDT21.505.002.453.600.00-13150.39%
S240621P000220002024-06-13 2:29PM EDT22.003.701.804.300.00-380236185.74%
S240621P000225002024-05-28 12:49PM EDT22.502.503.505.000.00-10123.05%
S240621P000230002024-06-13 11:27AM EDT23.004.904.006.000.00-210170.70%
S240621P000235002024-06-13 2:32PM EDT23.505.204.505.900.00-64183130.86%
S240621P000240002024-06-07 9:55AM EDT24.006.805.007.000.00-38189.84%
S240621P000250002024-06-13 2:29PM EDT25.006.506.007.900.00-200121200.00%
S240621P000260002024-05-31 10:42AM EDT26.009.827.008.900.00-24216.41%
S240621P000270002024-05-31 2:29PM EDT27.0010.168.009.000.00-311239.65%
S240621P000280002024-05-30 3:02PM EDT28.008.669.0010.800.00-130237.11%
S240621P000290002024-04-18 11:14AM EDT29.008.207.109.100.00-1041370.00%
S240621P000300002024-04-18 10:36AM EDT30.009.207.109.900.00-1120.00%
S240621P000310002024-03-13 3:35PM EDT31.005.807.3011.500.00-21880.00%
S240621P000320002024-03-08 3:54PM EDT32.006.408.5010.600.00-1840.00%
S240621P000330002024-05-24 10:31AM EDT33.0011.2114.0015.900.00-10307.42%
S240621P000340002024-03-14 9:32AM EDT34.0010.2611.3014.500.00-500.00%
S240621P000350002024-03-14 9:32AM EDT35.0011.2011.9013.800.00-500.00%
S240621P000360002024-03-04 11:32AM EDT36.009.4011.8014.100.00-13000.00%
S240621P000370002024-02-27 12:03PM EDT37.009.2013.5015.800.00--00.00%
S240621P000380002024-02-23 11:42AM EDT38.0011.4015.0015.500.00-2100.00%