SAP SE (SAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621C00065000 | 2023-12-04 1:58PM EDT | 65.00 | 95.10 | 83.70 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00070000 | 2023-12-04 1:34PM EDT | 70.00 | 90.30 | 78.90 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00120000 | 2024-04-17 3:05PM EDT | 120.00 | 60.45 | 59.00 | 62.00 | 0.00 | - | - | 3 | 76.81% |
| SAP240621C00125000 | 2024-02-16 3:47PM EDT | 125.00 | 54.00 | 62.00 | 66.80 | 0.00 | - | 10 | 0 | 127.27% |
| SAP240621C00130000 | 2024-01-17 4:16PM EDT | 130.00 | 30.98 | 46.50 | 51.20 | 0.00 | - | 8 | 11 | 53.86% |
| SAP240621C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 50.20 | 44.10 | 47.00 | 0.00 | - | 1 | 5 | 58.59% |
| SAP240621C00140000 | 2024-01-04 11:24AM EDT | 140.00 | 16.50 | 37.50 | 42.40 | 0.00 | - | 1 | 7 | 56.52% |
| SAP240621C00145000 | 2024-04-19 12:26PM EDT | 145.00 | 31.47 | 34.20 | 37.00 | 0.00 | - | 1 | 127 | 47.19% |
| SAP240621C00150000 | 2024-04-23 12:35PM EDT | 150.00 | 37.06 | 29.50 | 31.20 | 0.00 | - | 1 | 43 | 33.89% |
| SAP240621C00155000 | 2024-03-27 3:18PM EDT | 155.00 | 43.00 | 29.10 | 33.90 | 0.00 | - | 2 | 84 | 62.21% |
| SAP240621C00160000 | 2024-03-21 2:52PM EDT | 160.00 | 37.34 | 16.90 | 19.50 | 0.00 | - | 15 | 153 | 0.00% |
| SAP240621C00165000 | 2024-04-23 11:25AM EDT | 165.00 | 23.00 | 15.80 | 16.80 | 0.00 | - | 3 | 60 | 23.88% |
| SAP240621C00170000 | 2024-04-30 11:32AM EDT | 170.00 | 13.20 | 11.80 | 12.50 | 0.00 | - | 2 | 71 | 22.06% |
| SAP240621C00175000 | 2024-04-24 9:56AM EDT | 175.00 | 15.27 | 8.30 | 8.80 | 0.00 | - | 1 | 71 | 21.14% |
| SAP240621C00180000 | 2024-04-29 2:46PM EDT | 180.00 | 7.80 | 5.40 | 5.80 | 0.00 | - | 2 | 274 | 20.56% |
| SAP240621C00185000 | 2024-05-01 9:53AM EDT | 185.00 | 3.80 | 3.30 | 3.70 | 0.00 | - | 1 | 168 | 20.75% |
| SAP240621C00190000 | 2024-04-30 12:27PM EDT | 190.00 | 2.30 | 1.95 | 2.25 | 0.00 | - | 6 | 231 | 20.98% |
| SAP240621C00195000 | 2024-04-30 12:06PM EDT | 195.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 1 | 310 | 20.89% |
| SAP240621C00200000 | 2024-04-30 3:25PM EDT | 200.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 4 | 140 | 21.22% |
| SAP240621C00210000 | 2024-05-01 10:49AM EDT | 210.00 | 1.65 | 0.00 | 0.80 | 0.00 | - | 2 | 422 | 29.15% |
| SAP240621C00220000 | 2024-04-23 3:43PM EDT | 220.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 88 | 30.76% |
| SAP240621C00230000 | 2024-04-22 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 86 | 39.06% |
| SAP240621C00240000 | 2024-04-03 10:03AM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 46.29% |
| SAP240621C00250000 | 2024-03-27 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SAP240621C00260000 | 2024-03-28 1:52PM EDT | 260.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 47.95% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621P00065000 | 2023-10-31 12:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 132.52% |
| SAP240621P00080000 | 2023-10-17 2:41PM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 7 | 107.42% |
| SAP240621P00085000 | 2023-10-02 12:48PM EDT | 85.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 2 | 126.88% |
| SAP240621P00095000 | 2023-10-30 3:06PM EDT | 95.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 86.72% |
| SAP240621P00100000 | 2024-01-09 10:48AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 98.05% |
| SAP240621P00105000 | 2023-11-15 10:56AM EDT | 105.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | - | 21 | 78.96% |
| SAP240621P00110000 | 2024-04-02 11:40AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 68.90% |
| SAP240621P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| SAP240621P00120000 | 2024-02-01 12:34PM EDT | 120.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 72.24% |
| SAP240621P00125000 | 2023-12-22 11:18AM EDT | 125.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 77 | 56.54% |
| SAP240621P00130000 | 2024-04-22 10:39AM EDT | 130.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 176 | 60.16% |
| SAP240621P00135000 | 2024-01-11 12:44PM EDT | 135.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 80 | 185 | 50.00% |
| SAP240621P00140000 | 2024-04-17 9:57AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 277 | 12.50% |
| SAP240621P00145000 | 2024-02-26 10:30AM EDT | 145.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 1 | 69 | 36.43% |
| SAP240621P00150000 | 2024-04-24 2:20PM EDT | 150.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 2 | 138 | 32.47% |
| SAP240621P00155000 | 2024-04-22 3:42PM EDT | 155.00 | 1.38 | 0.50 | 0.65 | 0.00 | - | 1 | 100 | 28.96% |
| SAP240621P00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.86 | 0.80 | 1.10 | -0.32 | -27.12% | 10 | 265 | 28.04% |
| SAP240621P00165000 | 2024-05-02 9:43AM EDT | 165.00 | 1.40 | 1.35 | 1.65 | -0.05 | -3.45% | 2 | 257 | 26.27% |
| SAP240621P00170000 | 2024-05-01 3:12PM EDT | 170.00 | 1.80 | 2.25 | 2.55 | 0.00 | - | 5 | 519 | 24.91% |
| SAP240621P00175000 | 2024-05-01 3:02PM EDT | 175.00 | 3.00 | 3.70 | 4.10 | 0.00 | - | 3 | 439 | 24.52% |
| SAP240621P00180000 | 2024-05-01 3:03PM EDT | 180.00 | 4.90 | 5.80 | 6.20 | 0.00 | - | 3 | 281 | 24.06% |
| SAP240621P00185000 | 2024-05-01 3:01PM EDT | 185.00 | 7.40 | 8.80 | 9.30 | 0.00 | - | 8 | 101 | 25.10% |
| SAP240621P00190000 | 2024-05-01 11:18AM EDT | 190.00 | 13.20 | 12.30 | 12.90 | 0.00 | - | 1 | 240 | 26.08% |
| SAP240621P00195000 | 2024-04-23 12:03PM EDT | 195.00 | 11.90 | 16.30 | 18.50 | 0.00 | - | 1 | 177 | 34.27% |
| SAP240621P00200000 | 2024-04-09 2:24PM EDT | 200.00 | 16.34 | 20.90 | 22.80 | 0.00 | - | 2 | 40 | 36.24% |
| SAP240621P00210000 | 2024-04-17 9:57AM EDT | 210.00 | 30.80 | 29.40 | 33.40 | 0.00 | - | 1 | 3 | 48.27% |
© 2024 Yahoo. All rights reserved.