Advertisement
U.S. markets close in 1 hour 15 minutes

SentinelOne, Inc. (S)

NYSE - Nasdaq Real Time Price. Currency in USD
23.10+0.42 (+1.87%)
As of 02:45PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S240328C000180002024-03-15 9:57AM EDT18.004.754.905.200.00-44315.63%
S240328C000190002024-03-26 11:47AM EDT19.003.543.904.400.00-11220.31%
S240328C000200002024-03-18 3:04PM EDT20.003.002.903.20-0.40-11.76%516204.69%
S240328C000205002024-03-15 1:43PM EDT20.502.102.402.850.00--1126.56%
S240328C000210002024-03-27 3:47PM EDT21.002.351.952.30+0.73+45.06%221104.69%
S240328C000215002024-03-28 11:22AM EDT21.501.871.401.75-0.58-23.67%14141.41%
S240328C000220002024-03-28 1:39PM EDT22.001.100.951.10+0.50+83.33%43610.00%
S240328C000225002024-03-28 2:07PM EDT22.500.500.450.60+0.21+72.41%348660.00%
S240328C000230002024-03-28 1:22PM EDT23.000.150.050.15+0.05+50.00%15662018.36%
S240328C000235002024-03-28 2:22PM EDT23.500.030.000.050.00-6023837.50%
S240328C000240002024-03-28 12:48PM EDT24.000.030.000.05-0.02-40.00%142,17153.13%
S240328C000245002024-03-25 12:55PM EDT24.500.050.000.450.00-104191144.53%
S240328C000250002024-03-28 1:42PM EDT25.000.030.000.05+0.02+200.00%1155992.19%
S240328C000255002024-03-21 12:08PM EDT25.500.100.000.750.00-913239.84%
S240328C000260002024-03-26 10:30AM EDT26.000.010.000.050.00-11,155128.13%
S240328C000265002024-03-14 1:18PM EDT26.500.210.000.050.00-864143.75%
S240328C000270002024-03-28 1:01PM EDT27.000.010.000.05-0.14-93.33%2558159.38%
S240328C000275002024-03-18 1:24PM EDT27.500.040.000.750.00-136335.94%
S240328C000280002024-03-21 10:17AM EDT28.000.010.000.050.00-6397189.06%
S240328C000285002024-03-15 11:17AM EDT28.500.020.000.050.00-198203.13%
S240328C000290002024-03-15 1:52PM EDT29.000.050.000.050.00-3199217.19%
S240328C000295002024-03-14 10:25AM EDT29.500.100.000.750.00-11189417.19%
S240328C000300002024-03-26 2:55PM EDT30.000.030.000.050.00-366606243.75%
S240328C000305002024-03-14 9:44AM EDT30.500.200.000.250.00-1044342.97%
S240328C000310002024-03-14 11:53AM EDT31.000.100.000.050.00-3133268.75%
S240328C000315002024-03-13 2:22PM EDT31.501.630.000.750.00--6488.28%
S240328C000320002024-03-26 10:07AM EDT32.000.030.000.050.00-10156293.75%
S240328C000325002024-03-12 1:57PM EDT32.501.050.000.500.00--2468.75%
S240328C000330002024-03-27 10:22AM EDT33.000.030.000.100.00-124350.00%
S240328C000335002024-03-13 3:59PM EDT33.501.150.000.750.00--40552.34%
S240328C000340002024-03-22 10:47AM EDT34.000.050.000.050.00-1198337.50%
S240328C000350002024-03-13 3:59PM EDT35.000.800.000.500.00-5091539.84%
S240328C000360002024-03-25 10:25AM EDT36.000.130.000.050.00-1245378.13%
S240328C000370002024-03-25 3:21PM EDT37.000.010.000.050.00-125396.88%
S240328C000380002024-03-14 1:22PM EDT38.000.050.000.050.00-553418.75%
S240328C000390002024-03-13 2:57PM EDT39.000.410.000.050.00-557434.38%
S240328C000400002024-03-13 3:49PM EDT40.000.300.000.050.00-215356453.13%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
S240328P000180002024-02-21 4:57PM EDT18.000.200.001.300.00--1559.38%
S240328P000185002024-03-26 9:35AM EDT18.500.010.000.750.00-1010421.88%
S240328P000190002024-03-18 9:30AM EDT19.000.100.000.050.00-59198.44%
S240328P000200002024-03-25 3:01PM EDT20.000.300.000.050.00-459153.13%
S240328P000205002024-03-18 10:29AM EDT20.500.150.000.750.00-111280.86%
S240328P000210002024-03-27 10:31AM EDT21.000.020.000.050.00-287109.38%
S240328P000215002024-03-27 10:30AM EDT21.500.050.000.600.00-440189.06%
S240328P000220002024-03-28 12:13PM EDT22.000.020.000.05-0.03-60.00%138564.06%
S240328P000225002024-03-28 1:34PM EDT22.500.030.000.05-0.16-84.21%2220050.78%
S240328P000230002024-03-28 12:13PM EDT23.000.070.050.10-0.43-86.00%3022130.47%
S240328P000235002024-03-28 10:36AM EDT23.500.240.400.60-0.74-75.51%27152.34%
S240328P000240002024-03-28 10:38AM EDT24.000.700.901.05-0.76-52.05%18674.22%
S240328P000245002024-03-26 11:18AM EDT24.502.071.251.600.00-301176.56%
S240328P000250002024-03-28 12:20PM EDT25.001.891.902.05-0.93-32.98%251121.88%
S240328P000255002024-03-26 2:57PM EDT25.502.862.302.600.00-5725130.47%
S240328P000260002024-03-27 3:46PM EDT26.003.352.853.100.00-216163.28%
S240328P000265002024-03-15 2:37PM EDT26.504.503.203.600.00-310112.50%
S240328P000270002024-03-26 3:03PM EDT27.004.603.804.100.00-352144184.38%
S240328P000275002024-03-27 9:41AM EDT27.505.304.404.600.00-5946232.81%
S240328P000280002024-03-26 2:44PM EDT28.005.554.805.100.00-353217.19%
S240328P000285002024-03-26 2:35PM EDT28.506.005.305.600.00-125232.81%
S240328P000290002024-03-26 2:35PM EDT29.006.655.806.100.00-20248.44%
S240328P000295002024-03-26 2:35PM EDT29.507.046.306.600.00-125264.06%
S240328P000300002024-03-27 9:37AM EDT30.007.606.807.100.00-14118278.13%
S240328P000305002024-03-13 9:44AM EDT30.504.507.307.600.00--0292.19%
S240328P000310002024-03-26 2:44PM EDT31.008.607.808.100.00-348304.69%
S240328P000315002024-03-26 2:44PM EDT31.509.108.309.000.00-3011439.84%
S240328P000320002024-03-26 2:57PM EDT32.009.608.809.100.00-11042331.25%
S240328P000325002024-03-26 2:35PM EDT32.5010.109.3010.100.00-21492.97%
S240328P000330002024-03-13 10:26AM EDT33.006.309.8010.100.00--0356.25%
S240328P000350002024-03-13 2:41PM EDT35.007.6011.9012.100.00--0450.00%