SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240426C00013000 | 2024-04-15 9:43AM EDT | 13.00 | 8.30 | 8.40 | 9.80 | 0.00 | - | - | 1 | 889.84% |
| S240426C00016000 | 2024-03-21 3:36PM EDT | 16.00 | 7.50 | 2.40 | 5.90 | 0.00 | - | - | 1 | 516.41% |
| S240426C00019000 | 2024-04-25 12:44PM EDT | 19.00 | 2.04 | 2.45 | 3.60 | 0.00 | - | 1 | 1 | 327.73% |
| S240426C00019500 | 2024-04-15 12:03PM EDT | 19.50 | 1.85 | 0.55 | 2.50 | 0.00 | - | - | 1 | 280.08% |
| S240426C00020000 | 2024-04-26 3:14PM EDT | 20.00 | 1.57 | 1.40 | 1.75 | +0.60 | +61.86% | 13 | 58 | 82.81% |
| S240426C00020500 | 2024-04-26 3:43PM EDT | 20.50 | 1.07 | 1.00 | 2.00 | +0.36 | +50.70% | 141 | 259 | 198.05% |
| S240426C00021000 | 2024-04-26 3:51PM EDT | 21.00 | 0.54 | 0.50 | 1.65 | +0.17 | +45.95% | 86 | 261 | 171.88% |
| S240426C00021500 | 2024-04-26 3:59PM EDT | 21.50 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 354 | 431 | 14.84% |
| S240426C00022000 | 2024-04-26 2:18PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 13 | 298 | 42.97% |
| S240426C00022500 | 2024-04-24 12:52PM EDT | 22.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 142 | 200.00% |
| S240426C00023000 | 2024-04-26 3:24PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 197 | 79.69% |
| S240426C00023500 | 2024-04-15 11:30AM EDT | 23.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 22 | 307.03% |
| S240426C00024000 | 2024-04-26 11:09AM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 25 | 157 | 118.75% |
| S240426C00025000 | 2024-04-11 2:27PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 413 | 154.69% |
| S240426C00026000 | 2024-04-23 9:49AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 187.50% |
| S240426C00027000 | 2024-04-24 12:08PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 566 | 50.00% |
| S240426C00028000 | 2024-04-26 9:41AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 175 | 246.88% |
| S240426C00028500 | 2024-04-25 10:27AM EDT | 28.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 509.38% |
| S240426C00029000 | 2024-04-23 11:50AM EDT | 29.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 306.25% |
| S240426C00030000 | 2024-04-02 1:32PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 300.00% |
| S240426C00031000 | 2024-04-26 9:41AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 782.03% |
| S240426C00032000 | 2024-04-22 10:24AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 346.88% |
| S240426C00033000 | 2024-04-22 10:24AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 368.75% |
| S240426C00034000 | 2024-03-13 3:59PM EDT | 34.00 | 1.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 557.81% |
| S240426C00035000 | 2024-04-22 10:24AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| S240426C00037000 | 2024-04-22 9:51AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 450.00% |
| S240426C00038000 | 2024-04-19 9:55AM EDT | 38.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 1,010.94% |
| S240426C00040000 | 2024-03-13 12:42PM EDT | 40.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 662.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240426P00018000 | 2024-04-26 9:45AM EDT | 18.00 | 0.13 | 0.00 | 2.15 | +0.03 | +30.00% | 10 | 11 | 598.44% |
| S240426P00019000 | 2024-04-22 11:28AM EDT | 19.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 446 | 299.22% |
| S240426P00019500 | 2024-04-24 11:45AM EDT | 19.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 161.72% |
| S240426P00020000 | 2024-04-26 9:42AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 562 | 92.19% |
| S240426P00020500 | 2024-04-25 3:24PM EDT | 20.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 146 | 353.13% |
| S240426P00021000 | 2024-04-26 12:49PM EDT | 21.00 | 0.02 | 0.05 | 0.05 | -0.15 | -88.24% | 31 | 665 | 51.56% |
| S240426P00021500 | 2024-04-26 1:25PM EDT | 21.50 | 0.05 | 0.00 | 0.10 | -0.62 | -92.54% | 24 | 30 | 28.52% |
| S240426P00022000 | 2024-04-26 10:55AM EDT | 22.00 | 0.40 | 0.40 | 0.50 | -0.54 | -57.45% | 12 | 104 | 46.09% |
| S240426P00022500 | 2024-04-24 12:53PM EDT | 22.50 | 1.10 | 0.85 | 1.00 | 0.00 | - | 1 | 8 | 75.00% |
| S240426P00023000 | 2024-04-26 3:08PM EDT | 23.00 | 1.48 | 1.35 | 2.50 | -0.34 | -18.68% | 14 | 54 | 226.56% |
| S240426P00023500 | 2024-04-19 11:50AM EDT | 23.50 | 3.20 | 1.85 | 4.10 | 0.00 | - | 10 | 0 | 392.97% |
| S240426P00024000 | 2024-04-24 2:58PM EDT | 24.00 | 2.45 | 2.35 | 2.55 | 0.00 | - | 3 | 4 | 103.13% |
| S240426P00025000 | 2024-04-24 2:58PM EDT | 25.00 | 3.45 | 3.30 | 3.90 | 0.00 | - | 3 | 2 | 235.16% |
| S240426P00026000 | 2024-04-04 9:56AM EDT | 26.00 | 3.55 | 4.30 | 6.00 | 0.00 | - | 5 | 0 | 460.16% |
| S240426P00027000 | 2024-04-04 11:26AM EDT | 27.00 | 4.47 | 3.50 | 6.60 | 0.00 | - | 1 | 0 | 629.30% |
| S240426P00028000 | 2024-03-14 10:39AM EDT | 28.00 | 3.98 | 5.60 | 8.30 | 0.00 | - | 5 | 0 | 492.19% |
| S240426P00030000 | 2024-03-20 2:23PM EDT | 30.00 | 6.80 | 8.20 | 11.40 | 0.00 | - | 2 | 0 | 818.75% |
© 2024 Yahoo. All rights reserved.