SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00018000 | 2024-04-09 9:53AM EDT | 18.00 | 4.94 | 3.40 | 4.00 | 0.00 | - | 3 | 2 | 128.91% |
| S240503C00019000 | 2024-04-25 12:44PM EDT | 19.00 | 2.15 | 2.55 | 2.70 | 0.00 | - | 11 | 41 | 75.00% |
| S240503C00019500 | 2024-04-29 11:30AM EDT | 19.50 | 1.95 | 2.05 | 2.20 | 0.00 | - | 4 | 6 | 62.50% |
| S240503C00020000 | 2024-04-23 10:27AM EDT | 20.00 | 1.45 | 1.65 | 1.75 | 0.00 | - | 11 | 5 | 68.75% |
| S240503C00020500 | 2024-04-29 11:00AM EDT | 20.50 | 1.24 | 1.25 | 1.30 | 0.00 | - | 100 | 114 | 65.23% |
| S240503C00021000 | 2024-04-29 11:00AM EDT | 21.00 | 0.85 | 0.85 | 0.90 | 0.00 | - | 116 | 169 | 59.38% |
| S240503C00021500 | 2024-04-29 3:34PM EDT | 21.50 | 0.56 | 0.55 | 0.60 | 0.00 | - | 55 | 144 | 58.79% |
| S240503C00022000 | 2024-04-29 3:59PM EDT | 22.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 1,779 | 2,466 | 55.27% |
| S240503C00022500 | 2024-04-30 9:30AM EDT | 22.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 248 | 58.20% |
| S240503C00023000 | 2024-04-30 9:39AM EDT | 23.00 | 0.07 | 0.05 | 0.15 | +0.02 | +33.33% | 51 | 114 | 57.42% |
| S240503C00023500 | 2024-04-29 3:33PM EDT | 23.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 69 | 67 | 57.81% |
| S240503C00024000 | 2024-04-29 9:36AM EDT | 24.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 97 | 59.38% |
| S240503C00025000 | 2024-04-25 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 76.56% |
| S240503C00026000 | 2024-04-15 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| S240503C00026500 | 2024-04-26 11:17AM EDT | 26.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 190.23% |
| S240503C00027000 | 2024-04-26 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 201.17% |
| S240503C00027500 | 2024-04-26 10:31AM EDT | 27.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 211.72% |
| S240503C00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 221.88% |
| S240503C00029000 | 2024-04-26 9:47AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 241.02% |
| S240503C00030000 | 2024-03-27 2:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 166.41% |
| S240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 276.17% |
| S240503C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 292.58% |
| S240503C00033000 | 2024-04-26 9:41AM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 307.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00018000 | 2024-04-17 10:57AM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 188.67% |
| S240503P00018500 | 2024-04-22 11:28AM EDT | 18.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 169.53% |
| S240503P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 150.39% |
| S240503P00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 163 | 67.97% |
| S240503P00020000 | 2024-04-29 3:35PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 96 | 60.94% |
| S240503P00020500 | 2024-04-29 12:15PM EDT | 20.50 | 0.20 | 0.10 | 0.15 | 0.00 | - | 6 | 160 | 55.47% |
| S240503P00021000 | 2024-04-30 9:46AM EDT | 21.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 197 | 55.08% |
| S240503P00021500 | 2024-04-29 3:59PM EDT | 21.50 | 0.47 | 0.40 | 0.50 | 0.00 | - | 69 | 118 | 54.88% |
| S240503P00022000 | 2024-04-29 3:40PM EDT | 22.00 | 0.82 | 0.70 | 0.75 | 0.00 | - | 3 | 55 | 54.30% |
| S240503P00022500 | 2024-04-24 1:22PM EDT | 22.50 | 1.10 | 1.05 | 1.85 | 0.00 | - | - | 14 | 100.39% |
| S240503P00023000 | 2024-04-25 1:38PM EDT | 23.00 | 1.90 | 1.40 | 1.50 | 0.00 | - | 2 | 18 | 55.47% |
| S240503P00024000 | 2024-04-24 12:51PM EDT | 24.00 | 2.57 | 2.30 | 2.50 | 0.00 | - | 7 | 100 | 78.91% |
| S240503P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 3.63 | 3.30 | 3.50 | 0.00 | - | 7 | 25 | 100.39% |
| S240503P00026000 | 2024-04-04 9:53AM EDT | 26.00 | 3.40 | 4.10 | 5.10 | 0.00 | - | 5 | 0 | 144.53% |
© 2024 Yahoo. All rights reserved.