NYSE - Nasdaq Real Time Price • USD
SentinelOne, Inc. (S)
As of 9:58 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00018500 | 5/6/2024 2:31 PM | 18.5 | 3.10 | 2.80 | 4.80 | 0.00 | 0.00% | 1 | 1 | 255.08% |
| S240510C00019000 | 5/6/2024 2:39 PM | 19 | 2.73 | 1.55 | 2.80 | 0.00 | 0.00% | 1 | 0 | 160.74% |
| S240510C00020000 | 5/6/2024 2:09 PM | 20 | 1.69 | 1.45 | 1.60 | 0.00 | 0.00% | 3 | 1 | 79.88% |
| S240510C00020500 | 5/3/2024 3:46 PM | 20.5 | 0.96 | 1.00 | 1.10 | 0.00 | 0.00% | 1 | 29 | 64.45% |
| S240510C00021000 | 5/6/2024 2:09 PM | 21 | 0.85 | 0.55 | 0.65 | 0.00 | 0.00% | 6 | 49 | 54.88% |
| S240510C00021500 | 5/6/2024 5:03 PM | 21.5 | 0.44 | 0.25 | 0.35 | 0.00 | 0.00% | 11 | 66 | 49.61% |
| S240510C00022000 | 5/6/2024 7:56 PM | 22 | 0.26 | 0.15 | 0.20 | 0.00 | 0.00% | 107 | 1,111 | 51.95% |
| S240510C00022500 | 5/7/2024 1:30 PM | 22.5 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 3 | 228 | 52.34% |
| S240510C00023000 | 5/6/2024 7:59 PM | 23 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 89 | 518 | 25.00% |
| S240510C00023500 | 5/6/2024 2:22 PM | 23.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 25.00% |
| S240510C00024000 | 5/3/2024 1:48 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 415 | 65.63% |
| S240510C00024500 | 4/29/2024 1:30 PM | 24.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 151.56% |
| S240510C00025000 | 4/18/2024 6:33 PM | 25 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 33 | 164.26% |
| S240510C00026000 | 4/10/2024 3:27 PM | 26 | 0.23 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 406 | 121.48% |
| S240510C00027000 | 4/11/2024 7:59 PM | 27 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 24 | 139.06% |
| S240510C00028000 | 4/3/2024 5:29 PM | 28 | 0.15 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 337.50% |
| S240510C00029000 | 4/23/2024 2:09 PM | 29 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 249.22% |
| S240510C00031000 | 4/23/2024 2:08 PM | 31 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 284.38% |
| S240510C00032000 | 4/23/2024 2:08 PM | 32 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 300.39% |
| S240510C00033000 | 4/23/2024 2:08 PM | 33 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 315.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00018000 | 4/22/2024 5:57 PM | 18 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 180.08% |
| S240510P00019000 | 4/23/2024 1:50 PM | 19 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 150 | 152 | 141.41% |
| S240510P00019500 | 5/1/2024 6:00 PM | 19.5 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 121.68% |
| S240510P00020000 | 5/3/2024 7:49 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 47 | 47.66% |
| S240510P00020500 | 5/6/2024 2:53 PM | 20.5 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 10 | 30 | 42.58% |
| S240510P00021000 | 5/7/2024 1:41 PM | 21 | 0.15 | 0.15 | 0.25 | -0.03 | -16.67% | 2 | 585 | 43.16% |
| S240510P00021500 | 5/6/2024 7:25 PM | 21.5 | 0.31 | 0.35 | 0.45 | 0.00 | 0.00% | 18 | 407 | 38.09% |
| S240510P00022000 | 5/6/2024 6:43 PM | 22 | 0.58 | 0.65 | 0.75 | 0.00 | 0.00% | 6 | 16 | 29.30% |
| S240510P00022500 | 5/2/2024 5:38 PM | 22.5 | 1.20 | 1.05 | 1.10 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| S240510P00023000 | 5/2/2024 7:09 PM | 23 | 1.60 | 1.55 | 1.70 | 0.00 | 0.00% | 5 | 9 | 25.00% |
| S240510P00024000 | 4/23/2024 1:38 PM | 24 | 3.50 | 2.15 | 2.85 | 0.00 | 0.00% | 12 | 19 | 100.00% |
| S240510P00025000 | 4/19/2024 2:52 PM | 25 | 4.51 | 3.10 | 4.00 | 0.00 | 0.00% | 12 | 0 | 151.76% |
| S240510P00027000 | 4/4/2024 1:56 PM | 27 | 4.40 | 5.60 | 6.00 | 0.00 | 0.00% | 5 | 0 | 147.66% |
Related Tickers
ZS Zscaler, Inc.
174.60
-1.99%
PATH UiPath Inc.
19.71
-0.73%
CRWD CrowdStrike Holdings, Inc.
315.28
-0.80%
CFLT Confluent, Inc.
27.95
-2.39%
GTLB GitLab Inc.
53.13
-3.77%
FTNT Fortinet, Inc.
58.68
-0.22%
DOCN DigitalOcean Holdings, Inc.
34.70
-0.43%
OKTA Okta, Inc.
98.89
-0.37%
NET Cloudflare, Inc.
74.04
-0.35%
IOT Samsara Inc.
37.77
-3.08%