SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531C00013000 | 2024-04-26 1:40PM EDT | 13.00 | 8.70 | 7.00 | 8.80 | 0.00 | - | 1 | 1 | 585.55% |
| S240531C00015500 | 2024-05-17 10:08AM EDT | 15.50 | 6.60 | 4.50 | 5.60 | 0.00 | - | 3 | 3 | 246.09% |
| S240531C00018000 | 2024-05-28 2:36PM EDT | 18.00 | 3.19 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 213.28% |
| S240531C00019000 | 2024-05-08 10:00AM EDT | 19.00 | 2.45 | 2.65 | 2.80 | 0.00 | - | - | 1 | 218.16% |
| S240531C00019500 | 2024-05-21 3:28PM EDT | 19.50 | 3.40 | 2.40 | 2.50 | 0.00 | - | 2 | 5 | 223.83% |
| S240531C00020000 | 2024-05-29 10:39AM EDT | 20.00 | 2.15 | 2.05 | 2.55 | +0.22 | +11.40% | 16 | 102 | 242.97% |
| S240531C00020500 | 2024-05-28 3:15PM EDT | 20.50 | 1.54 | 1.80 | 2.00 | -0.12 | -7.23% | 3 | 31 | 223.83% |
| S240531C00021000 | 2024-05-28 3:57PM EDT | 21.00 | 1.35 | 1.60 | 1.65 | -0.10 | -6.90% | 4 | 215 | 218.95% |
| S240531C00021500 | 2024-05-29 10:01AM EDT | 21.50 | 1.25 | 1.35 | 1.45 | -0.05 | -3.85% | 27 | 171 | 217.58% |
| S240531C00022000 | 2024-05-29 10:32AM EDT | 22.00 | 1.13 | 1.15 | 1.25 | +0.13 | +13.00% | 146 | 4,329 | 216.60% |
| S240531C00022500 | 2024-05-29 10:43AM EDT | 22.50 | 1.00 | 0.95 | 1.05 | +0.15 | +17.65% | 58 | 717 | 212.50% |
| S240531C00023000 | 2024-05-29 10:16AM EDT | 23.00 | 0.76 | 0.75 | 0.90 | +0.06 | +8.57% | 10 | 647 | 208.98% |
| S240531C00023500 | 2024-05-29 10:10AM EDT | 23.50 | 0.60 | 0.65 | 0.70 | +0.05 | +9.09% | 24 | 679 | 205.86% |
| S240531C00024000 | 2024-05-29 10:39AM EDT | 24.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 86 | 806 | 203.52% |
| S240531C00024500 | 2024-05-29 9:42AM EDT | 24.50 | 0.33 | 0.40 | 0.50 | +0.03 | +10.00% | 3 | 696 | 202.34% |
| S240531C00025000 | 2024-05-29 10:31AM EDT | 25.00 | 0.30 | 0.30 | 0.40 | +0.03 | +11.11% | 957 | 747 | 198.44% |
| S240531C00025500 | 2024-05-29 10:01AM EDT | 25.50 | 0.23 | 0.25 | 0.35 | +0.03 | +15.00% | 13 | 84 | 201.56% |
| S240531C00026000 | 2024-05-28 3:05PM EDT | 26.00 | 0.14 | 0.15 | 0.25 | 0.00 | - | 505 | 675 | 190.23% |
| S240531C00026500 | 2024-05-28 3:57PM EDT | 26.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | 36 | 69 | 187.50% |
| S240531C00027000 | 2024-05-28 12:26PM EDT | 27.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 5 | 100 | 197.66% |
| S240531C00027500 | 2024-05-28 10:27AM EDT | 27.50 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 189.84% |
| S240531C00028000 | 2024-05-28 2:45PM EDT | 28.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 2 | 71 | 199.61% |
| S240531C00028500 | 2024-05-28 1:01PM EDT | 28.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 7 | 40 | 208.59% |
| S240531C00029000 | 2024-05-29 10:19AM EDT | 29.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 1 | 3 | 217.97% |
| S240531C00030000 | 2024-05-22 3:15PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 222.66% |
| S240531C00030500 | 2024-05-28 10:19AM EDT | 30.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 230.47% |
| S240531C00031000 | 2024-05-28 1:19PM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 238.28% |
| S240531C00032000 | 2024-05-24 3:41PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 468 | 468 | 212.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531P00013000 | 2024-05-20 10:21AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 251.56% |
| S240531P00014000 | 2024-05-16 9:37AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 215.63% |
| S240531P00015000 | 2024-04-22 3:42PM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| S240531P00015500 | 2024-05-28 11:07AM EDT | 15.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 223 | 223 | 205.47% |
| S240531P00016000 | 2024-05-29 9:30AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 2 | 368 | 199.22% |
| S240531P00016500 | 2024-05-28 3:56PM EDT | 16.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 15 | 18 | 200.39% |
| S240531P00017000 | 2024-05-29 10:07AM EDT | 17.00 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 8 | 38 | 196.09% |
| S240531P00017500 | 2024-05-29 9:36AM EDT | 17.50 | 0.31 | 0.25 | 0.35 | +0.09 | +40.91% | 2 | 245 | 201.17% |
| S240531P00018000 | 2024-05-29 10:08AM EDT | 18.00 | 0.41 | 0.40 | 0.45 | +0.05 | +13.89% | 25 | 448 | 205.47% |
| S240531P00018500 | 2024-05-29 10:39AM EDT | 18.50 | 0.60 | 0.55 | 0.65 | +0.13 | +27.66% | 29 | 139 | 213.28% |
| S240531P00019000 | 2024-05-29 10:39AM EDT | 19.00 | 0.75 | 0.75 | 0.80 | +0.10 | +15.38% | 88 | 255 | 215.82% |
| S240531P00019500 | 2024-05-29 10:37AM EDT | 19.50 | 1.00 | 0.95 | 1.05 | +0.14 | +16.28% | 50 | 135 | 221.48% |
| S240531P00020000 | 2024-05-29 10:47AM EDT | 20.00 | 1.20 | 1.15 | 1.20 | +0.15 | +13.64% | 3,805 | 332 | 216.41% |
| S240531P00020500 | 2024-05-29 10:39AM EDT | 20.50 | 1.47 | 1.40 | 1.50 | +0.17 | +13.08% | 983 | 148 | 221.68% |
| S240531P00021000 | 2024-05-29 10:38AM EDT | 21.00 | 1.72 | 1.65 | 1.75 | +0.16 | +10.26% | 91 | 5,552 | 220.31% |
| S240531P00021500 | 2024-05-28 3:38PM EDT | 21.50 | 1.93 | 1.95 | 2.05 | 0.00 | - | 29 | 476 | 222.27% |
| S240531P00022000 | 2024-05-28 3:25PM EDT | 22.00 | 2.22 | 2.20 | 2.35 | 0.00 | - | 13 | 376 | 217.97% |
| S240531P00022500 | 2024-05-24 3:56PM EDT | 22.50 | 2.12 | 2.50 | 2.60 | 0.00 | - | 58 | 172 | 210.55% |
| S240531P00023000 | 2024-05-23 1:17PM EDT | 23.00 | 2.00 | 2.85 | 2.95 | 0.00 | - | 28 | 103 | 210.55% |
| S240531P00023500 | 2024-05-21 2:55PM EDT | 23.50 | 1.95 | 3.20 | 3.30 | 0.00 | - | 43 | 92 | 207.42% |
| S240531P00024000 | 2024-05-22 3:54PM EDT | 24.00 | 2.60 | 3.60 | 3.70 | 0.00 | - | 7 | 42 | 209.18% |
| S240531P00024500 | 2024-05-22 3:29PM EDT | 24.50 | 2.95 | 3.90 | 4.10 | 0.00 | - | - | 20 | 199.61% |
| S240531P00025000 | 2024-04-22 3:42PM EDT | 25.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| S240531P00026000 | 2024-04-30 2:28PM EDT | 26.00 | 4.75 | 5.20 | 5.30 | 0.00 | - | - | 2 | 185.94% |
| S240531P00028000 | 2024-04-16 9:36AM EDT | 28.00 | 7.37 | 5.70 | 5.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.