SAP SE (SAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240920C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 54.75 | 41.10 | 45.40 | 0.00 | - | 1 | 1 | 45.94% |
| SAP240920C00155000 | 2024-04-19 3:29PM EDT | 155.00 | 25.60 | 27.40 | 30.40 | 0.00 | - | 1 | 8 | 33.29% |
| SAP240920C00160000 | 2024-05-01 9:56AM EDT | 160.00 | 25.10 | 23.30 | 26.30 | 0.00 | - | 1 | 2 | 31.75% |
| SAP240920C00165000 | 2024-02-26 12:31PM EDT | 165.00 | 30.05 | 35.10 | 37.90 | 0.00 | - | 1 | 1 | 65.34% |
| SAP240920C00170000 | 2024-03-15 1:41PM EDT | 170.00 | 25.33 | 18.40 | 20.30 | 0.00 | - | 8 | 10 | 32.75% |
| SAP240920C00175000 | 2024-05-01 1:23PM EDT | 175.00 | 14.17 | 13.70 | 15.10 | 0.00 | - | 2 | 128 | 27.11% |
| SAP240920C00180000 | 2024-05-01 10:24AM EDT | 180.00 | 10.70 | 10.90 | 12.30 | 0.00 | - | 1 | 13 | 26.54% |
| SAP240920C00185000 | 2024-04-29 9:47AM EDT | 185.00 | 10.85 | 8.90 | 9.50 | 0.00 | - | 5 | 204 | 25.26% |
| SAP240920C00190000 | 2024-04-29 9:39AM EDT | 190.00 | 8.40 | 6.90 | 7.30 | 0.00 | - | 2 | 64 | 24.56% |
| SAP240920C00195000 | 2024-04-24 9:36AM EDT | 195.00 | 9.30 | 5.20 | 5.60 | 0.00 | - | 4 | 86 | 24.24% |
| SAP240920C00200000 | 2024-05-01 9:55AM EDT | 200.00 | 3.10 | 3.90 | 4.30 | 0.00 | - | 1 | 78 | 24.16% |
| SAP240920C00210000 | 2024-04-25 10:43AM EDT | 210.00 | 3.00 | 2.10 | 2.50 | 0.00 | - | 5 | 166 | 24.26% |
| SAP240920C00220000 | 2024-04-30 3:55PM EDT | 220.00 | 1.30 | 1.00 | 1.35 | 0.00 | - | 2 | 141 | 24.12% |
| SAP240920C00230000 | 2024-04-29 9:35AM EDT | 230.00 | 0.96 | 0.40 | 0.85 | 0.00 | - | 1 | 7 | 25.06% |
| SAP240920C00240000 | 2024-03-28 9:31AM EDT | 240.00 | 1.95 | 0.40 | 0.75 | 0.00 | - | 74 | 74 | 27.64% |
| SAP240920C00250000 | 2024-03-18 3:00PM EDT | 250.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 31.80% |
| SAP240920C00260000 | 2024-03-11 9:42AM EDT | 260.00 | 1.00 | 0.20 | 0.85 | 0.00 | - | 5 | 36 | 34.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240920P00115000 | 2024-01-22 1:25PM EDT | 115.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | - | 3 | 56.70% |
| SAP240920P00125000 | 2024-04-18 3:48PM EDT | 125.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 2 | 37 | 42.30% |
| SAP240920P00130000 | 2024-04-19 9:36AM EDT | 130.00 | 1.03 | 0.10 | 0.85 | 0.00 | - | 1 | 4 | 34.13% |
| SAP240920P00135000 | 2024-05-01 10:16AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 12.50% |
| SAP240920P00140000 | 2024-04-24 3:50PM EDT | 140.00 | 0.75 | 0.50 | 1.00 | 0.00 | - | 21 | 262 | 28.86% |
| SAP240920P00145000 | 2024-04-24 9:41AM EDT | 145.00 | 0.95 | 0.80 | 1.35 | 0.00 | - | 15 | 17 | 27.78% |
| SAP240920P00150000 | 2024-04-24 9:41AM EDT | 150.00 | 1.20 | 1.30 | 1.75 | 0.00 | - | 17 | 29 | 26.47% |
| SAP240920P00155000 | 2024-04-24 9:41AM EDT | 155.00 | 1.60 | 1.90 | 2.35 | 0.00 | - | 15 | 109 | 25.48% |
| SAP240920P00160000 | 2024-05-01 2:53PM EDT | 160.00 | 2.75 | 2.80 | 3.20 | 0.00 | - | 10 | 937 | 24.75% |
| SAP240920P00165000 | 2024-04-30 2:06PM EDT | 165.00 | 3.90 | 3.80 | 4.30 | 0.00 | - | 1 | 83 | 24.05% |
| SAP240920P00170000 | 2024-05-01 2:09PM EDT | 170.00 | 5.70 | 5.20 | 5.70 | 0.00 | - | 5 | 104 | 23.40% |
| SAP240920P00175000 | 2024-04-25 11:34AM EDT | 175.00 | 7.00 | 7.00 | 7.50 | 0.00 | - | 3 | 151 | 22.91% |
| SAP240920P00180000 | 2024-04-18 10:57AM EDT | 180.00 | 11.30 | 9.10 | 9.80 | 0.00 | - | 1 | 4 | 22.72% |
| SAP240920P00185000 | 2024-05-02 10:35AM EDT | 185.00 | 12.10 | 11.70 | 12.50 | -0.50 | -3.97% | 5 | 60 | 22.56% |
| SAP240920P00190000 | 2024-04-23 9:59AM EDT | 190.00 | 12.60 | 14.00 | 15.70 | 0.00 | - | 2 | 39 | 22.69% |
| SAP240920P00195000 | 2024-04-09 11:30AM EDT | 195.00 | 15.50 | 18.20 | 19.50 | 0.00 | - | 1 | 17 | 23.47% |
| SAP240920P00200000 | 2024-04-30 12:05PM EDT | 200.00 | 22.00 | 22.10 | 23.60 | 0.00 | - | 1 | 43 | 24.40% |
| SAP240920P00210000 | 2024-04-08 9:36AM EDT | 210.00 | 22.60 | 30.40 | 32.90 | 0.00 | - | - | 1 | 28.02% |
| SAP240920P00220000 | 2024-04-10 9:55AM EDT | 220.00 | 36.80 | 39.00 | 43.00 | 0.00 | - | - | 1 | 33.22% |
| SAP240920P00230000 | 2024-04-09 3:56PM EDT | 230.00 | 43.50 | 49.00 | 52.90 | 0.00 | - | - | 10 | 37.33% |
© 2024 Yahoo. All rights reserved.