NYSE - Delayed Quote • USD
SentinelOne, Inc. (S)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00018000 | 4/9/2024 1:53 PM | 18 | 4.94 | 3.40 | 4.80 | 0.00 | 0.00% | 3 | 2 | 163.87% |
| S240503C00019000 | 4/25/2024 4:44 PM | 19 | 2.15 | 2.50 | 3.60 | 0.00 | 0.00% | 11 | 41 | 126.76% |
| S240503C00019500 | 4/18/2024 4:03 PM | 19.5 | 1.70 | 2.00 | 2.25 | 0.00 | 0.00% | - | 2 | 54.30% |
| S240503C00020000 | 4/23/2024 2:27 PM | 20 | 1.45 | 1.60 | 1.75 | 0.00 | 0.00% | 11 | 5 | 51.95% |
| S240503C00020500 | 4/26/2024 6:05 PM | 20.5 | 1.35 | 1.20 | 1.35 | 0.25 | 22.73% | 2 | 19 | 51.95% |
| S240503C00021000 | 4/26/2024 7:51 PM | 21 | 0.86 | 0.85 | 0.95 | 0.14 | 19.44% | 55 | 32 | 53.71% |
| S240503C00021500 | 4/26/2024 7:54 PM | 21.5 | 0.55 | 0.55 | 0.60 | 0.11 | 25.00% | 72 | 62 | 47.85% |
| S240503C00022000 | 4/26/2024 7:57 PM | 22 | 0.36 | 0.35 | 0.40 | 0.06 | 20.00% | 906 | 334 | 49.41% |
| S240503C00022500 | 4/26/2024 7:03 PM | 22.5 | 0.21 | 0.20 | 0.25 | 0.06 | 40.00% | 161 | 44 | 50.00% |
| S240503C00023000 | 4/26/2024 7:23 PM | 23 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 15 | 21 | 50.59% |
| S240503C00023500 | 4/26/2024 3:33 PM | 23.5 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 2 | 27 | 53.52% |
| S240503C00024000 | 4/24/2024 3:31 PM | 24 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 96 | 52.34% |
| S240503C00025000 | 4/25/2024 3:38 PM | 25 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 589 | 58.59% |
| S240503C00026000 | 4/15/2024 5:45 PM | 26 | 0.02 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 18 | 111.72% |
| S240503C00027000 | 4/26/2024 6:02 PM | 27 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 5 | 107.03% |
| S240503C00028000 | 4/24/2024 7:46 PM | 28 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 4 | 119.53% |
| S240503C00030000 | 3/27/2024 6:15 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 7 | 125.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00018000 | 4/17/2024 2:57 PM | 18 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 141.80% |
| S240503P00019000 | 4/19/2024 5:00 PM | 19 | 0.30 | 0.00 | 1.75 | 0.00 | 0.00% | 13 | 13 | 168.75% |
| S240503P00019500 | 4/22/2024 1:51 PM | 19.5 | 0.38 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 163 | 50.78% |
| S240503P00020000 | 4/23/2024 6:36 PM | 20 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 91 | 57.03% |
| S240503P00020500 | 4/26/2024 7:16 PM | 20.5 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 74 | 97 | 50.20% |
| S240503P00021000 | 4/26/2024 7:30 PM | 21 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 87 | 57 | 50.00% |
| S240503P00021500 | 4/26/2024 7:33 PM | 21.5 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 101 | 34 | 52.93% |
| S240503P00022000 | 4/26/2024 7:52 PM | 22 | 0.80 | 0.75 | 0.85 | -0.50 | -38.46% | 41 | 21 | 50.20% |
| S240503P00023000 | 4/25/2024 5:38 PM | 23 | 1.90 | 1.50 | 1.65 | 0.00 | 0.00% | 2 | 18 | 57.62% |
| S240503P00024000 | 4/24/2024 4:51 PM | 24 | 2.57 | 2.40 | 2.55 | 0.00 | 0.00% | 7 | 100 | 63.87% |
| S240503P00025000 | 4/24/2024 4:51 PM | 25 | 3.63 | 2.55 | 5.60 | 0.00 | 0.00% | 7 | 25 | 146.29% |
| S240503P00026000 | 4/4/2024 1:53 PM | 26 | 3.40 | 2.35 | 4.70 | 0.00 | 0.00% | 5 | 0 | 120.70% |
Related Tickers
ZS Zscaler, Inc.
177.05
+1.28%
NET Cloudflare, Inc.
88.01
+1.44%
CFLT Confluent, Inc.
29.75
+2.98%
PATH UiPath Inc.
19.46
+0.26%
OKTA Okta, Inc.
92.29
-0.69%
GTLB GitLab Inc.
55.46
-0.98%
IOT Samsara Inc.
35.99
+4.65%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%
FTNT Fortinet, Inc.
64.18
+0.23%
MDB MongoDB, Inc.
383.80
+4.83%