SAP SE (SAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517C00150000 | 2024-04-23 12:35PM EDT | 150.00 | 38.36 | 36.60 | 38.80 | +7.47 | +24.18% | 1 | 2 | 51.76% |
| SAP240517C00155000 | 2024-04-19 12:37PM EDT | 155.00 | 21.48 | 30.30 | 34.00 | 0.00 | - | 1 | 1 | 63.29% |
| SAP240517C00160000 | 2024-04-23 9:37AM EDT | 160.00 | 25.20 | 27.40 | 28.00 | +6.30 | +33.33% | 1 | 1 | 43.92% |
| SAP240517C00170000 | 2024-04-23 10:31AM EDT | 170.00 | 16.80 | 17.70 | 18.10 | +5.43 | +47.76% | 51 | 55 | 31.58% |
| SAP240517C00175000 | 2024-04-23 1:30PM EDT | 175.00 | 12.90 | 13.00 | 13.30 | +4.81 | +59.46% | 19 | 227 | 26.36% |
| SAP240517C00180000 | 2024-04-23 2:29PM EDT | 180.00 | 9.00 | 8.90 | 9.20 | +3.45 | +62.16% | 152 | 283 | 24.76% |
| SAP240517C00185000 | 2024-04-23 2:22PM EDT | 185.00 | 5.40 | 5.30 | 5.80 | +2.02 | +59.76% | 89 | 377 | 23.72% |
| SAP240517C00190000 | 2024-04-23 2:08PM EDT | 190.00 | 2.80 | 2.80 | 3.00 | +0.72 | +34.62% | 281 | 302 | 21.57% |
| SAP240517C00195000 | 2024-04-23 1:18PM EDT | 195.00 | 1.25 | 1.25 | 1.45 | 0.00 | - | 80 | 928 | 21.34% |
| SAP240517C00200000 | 2024-04-23 2:21PM EDT | 200.00 | 0.55 | 0.50 | 0.60 | -0.25 | -31.25% | 329 | 539 | 21.06% |
| SAP240517C00210000 | 2024-04-23 1:51PM EDT | 210.00 | 0.10 | 0.05 | 0.30 | -0.25 | -71.43% | 23 | 301 | 26.88% |
| SAP240517C00220000 | 2024-04-22 3:58PM EDT | 220.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 217 | 213 | 26.66% |
| SAP240517C00230000 | 2024-04-22 3:15PM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 39.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517P00145000 | 2024-04-23 11:25AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | -0.17 | -62.96% | 5 | 5 | 41.02% |
| SAP240517P00150000 | 2024-04-23 1:57PM EDT | 150.00 | 0.07 | 0.05 | 0.10 | -0.63 | -90.00% | 229 | 268 | 39.55% |
| SAP240517P00155000 | 2024-04-23 1:30PM EDT | 155.00 | 0.12 | 0.05 | 0.20 | -1.13 | -90.40% | 91 | 129 | 38.43% |
| SAP240517P00160000 | 2024-04-23 1:44PM EDT | 160.00 | 0.15 | 0.10 | 0.35 | -1.45 | -90.62% | 162 | 231 | 36.60% |
| SAP240517P00165000 | 2024-04-23 10:49AM EDT | 165.00 | 0.30 | 0.15 | 0.40 | -2.05 | -87.23% | 172 | 358 | 31.59% |
| SAP240517P00170000 | 2024-04-23 2:38PM EDT | 170.00 | 0.45 | 0.40 | 0.55 | -2.87 | -86.45% | 115 | 452 | 27.69% |
| SAP240517P00175000 | 2024-04-23 2:20PM EDT | 175.00 | 1.05 | 0.90 | 1.05 | -4.57 | -81.32% | 112 | 217 | 26.07% |
| SAP240517P00180000 | 2024-04-23 2:41PM EDT | 180.00 | 2.10 | 1.90 | 2.05 | -6.20 | -74.70% | 271 | 144 | 25.17% |
| SAP240517P00185000 | 2024-04-23 2:46PM EDT | 185.00 | 3.80 | 3.60 | 3.90 | -7.24 | -65.58% | 158 | 105 | 25.37% |
| SAP240517P00190000 | 2024-04-23 1:20PM EDT | 190.00 | 6.94 | 6.40 | 6.60 | -6.84 | -49.64% | 49 | 106 | 25.84% |
| SAP240517P00195000 | 2024-04-23 11:24AM EDT | 195.00 | 10.30 | 10.10 | 10.40 | -9.10 | -46.91% | 4 | 47 | 28.48% |
| SAP240517P00200000 | 2024-04-22 12:19PM EDT | 200.00 | 24.20 | 14.30 | 14.80 | 0.00 | - | 3 | 27 | 32.20% |
| SAP240517P00210000 | 2024-03-26 10:03AM EDT | 210.00 | 15.00 | 23.00 | 26.30 | 0.00 | - | 1 | 1 | 55.52% |
© 2024 Yahoo. All rights reserved.