SAP SE (SAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 30.40 | 32.00 | 0.00 | - | 1 | 2 | 60.25% |
| SAP240517C00155000 | 2024-04-19 12:37PM EDT | 155.00 | 21.48 | 24.90 | 28.00 | 0.00 | - | 1 | 1 | 56.54% |
| SAP240517C00160000 | 2024-04-23 9:37AM EDT | 160.00 | 25.20 | 19.70 | 23.10 | 0.00 | - | 1 | 1 | 68.24% |
| SAP240517C00165000 | 2024-04-23 9:46AM EDT | 165.00 | 21.50 | 15.10 | 17.80 | 0.00 | - | - | 2 | 53.97% |
| SAP240517C00170000 | 2024-04-30 1:11PM EDT | 170.00 | 11.90 | 10.90 | 13.50 | 0.00 | - | 15 | 41 | 48.82% |
| SAP240517C00175000 | 2024-04-30 1:24PM EDT | 175.00 | 7.70 | 6.50 | 8.40 | 0.00 | - | 15 | 218 | 35.40% |
| SAP240517C00180000 | 2024-05-01 2:10PM EDT | 180.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 214 | 23.11% |
| SAP240517C00185000 | 2024-05-02 12:39PM EDT | 185.00 | 1.40 | 1.30 | 1.55 | -0.66 | -32.04% | 1 | 319 | 22.18% |
| SAP240517C00190000 | 2024-05-02 12:33PM EDT | 190.00 | 0.55 | 0.40 | 0.55 | +0.03 | +5.77% | 2 | 264 | 22.24% |
| SAP240517C00195000 | 2024-05-02 12:30PM EDT | 195.00 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 7 | 893 | 24.51% |
| SAP240517C00200000 | 2024-05-02 12:15PM EDT | 200.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 11 | 500 | 27.78% |
| SAP240517C00210000 | 2024-04-29 10:25AM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 278 | 38.28% |
| SAP240517C00220000 | 2024-04-24 9:56AM EDT | 220.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 41.02% |
| SAP240517C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 56.64% |
| SAP240517C00250000 | 2024-04-22 11:02AM EDT | 250.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 72.66% |
| SAP240517C00260000 | 2024-04-22 1:15PM EDT | 260.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 65.23% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517P00125000 | 2024-04-22 1:15PM EDT | 125.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 1 | 68.36% |
| SAP240517P00130000 | 2024-04-22 3:34PM EDT | 130.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 61.72% |
| SAP240517P00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 55.08% |
| SAP240517P00140000 | 2024-04-22 3:57PM EDT | 140.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 49 | 52.93% |
| SAP240517P00145000 | 2024-04-23 11:25AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 46.48% |
| SAP240517P00150000 | 2024-05-01 10:09AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 388 | 44.04% |
| SAP240517P00155000 | 2024-04-29 3:44PM EDT | 155.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 77 | 47.95% |
| SAP240517P00160000 | 2024-05-02 2:53PM EDT | 160.00 | 0.15 | 0.10 | 0.20 | -0.53 | -77.94% | 15 | 125 | 34.52% |
| SAP240517P00165000 | 2024-05-02 3:52PM EDT | 165.00 | 0.20 | 0.20 | 0.45 | -0.30 | -60.00% | 3 | 546 | 32.67% |
| SAP240517P00170000 | 2024-05-02 3:57PM EDT | 170.00 | 0.60 | 0.60 | 0.80 | -0.44 | -42.31% | 20 | 358 | 28.93% |
| SAP240517P00175000 | 2024-05-02 1:33PM EDT | 175.00 | 1.51 | 1.50 | 1.75 | +0.31 | +25.83% | 2 | 213 | 27.44% |
| SAP240517P00180000 | 2024-05-02 1:33PM EDT | 180.00 | 3.41 | 3.20 | 3.90 | -0.59 | -14.75% | 45 | 239 | 28.89% |
| SAP240517P00185000 | 2024-04-30 9:30AM EDT | 185.00 | 5.82 | 6.20 | 7.30 | 0.00 | - | 1 | 170 | 32.53% |
| SAP240517P00190000 | 2024-04-30 12:15PM EDT | 190.00 | 10.70 | 10.60 | 12.40 | 0.00 | - | 20 | 187 | 44.78% |
| SAP240517P00195000 | 2024-04-23 11:24AM EDT | 195.00 | 10.30 | 14.00 | 16.80 | 0.00 | - | 4 | 50 | 49.71% |
| SAP240517P00200000 | 2024-04-22 12:19PM EDT | 200.00 | 24.20 | 19.00 | 22.70 | 0.00 | - | 3 | 27 | 66.63% |
| SAP240517P00210000 | 2024-03-26 10:03AM EDT | 210.00 | 15.00 | 28.60 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.