SAP SE (SAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-15 2:51PM EDT | 70.00 | 121.00 | 120.80 | 125.20 | 0.00 | - | 3 | 0 | 143.75% |
| SAP240621C00120000 | 2024-05-15 2:53PM EDT | 120.00 | 71.00 | 71.10 | 75.50 | 0.00 | - | 4 | 0 | 83.11% |
| SAP240621C00125000 | 2024-02-16 3:47PM EDT | 125.00 | 54.00 | 62.00 | 66.80 | 0.00 | - | 10 | 0 | 0.00% |
| SAP240621C00130000 | 2024-05-15 3:38PM EDT | 130.00 | 61.50 | 61.30 | 65.70 | 0.00 | - | 8 | 0 | 75.54% |
| SAP240621C00135000 | 2024-05-15 3:38PM EDT | 135.00 | 56.50 | 56.40 | 60.80 | 0.00 | - | 35 | 0 | 71.34% |
| SAP240621C00140000 | 2024-05-15 3:38PM EDT | 140.00 | 51.50 | 51.50 | 55.50 | 0.00 | - | 30 | 0 | 63.45% |
| SAP240621C00145000 | 2024-05-16 9:58AM EDT | 145.00 | 48.00 | 46.50 | 50.90 | 0.00 | - | 1 | 3 | 60.89% |
| SAP240621C00150000 | 2024-05-15 2:06PM EDT | 150.00 | 40.90 | 41.60 | 45.60 | 0.00 | - | 140 | 0 | 53.54% |
| SAP240621C00155000 | 2024-05-15 3:16PM EDT | 155.00 | 36.27 | 36.30 | 40.70 | 0.00 | - | 281 | 1 | 68.64% |
| SAP240621C00160000 | 2024-05-15 2:28PM EDT | 160.00 | 32.40 | 31.70 | 35.50 | 0.00 | - | 1,280 | 10 | 60.05% |
| SAP240621C00165000 | 2024-05-15 3:38PM EDT | 165.00 | 26.50 | 26.80 | 30.80 | 0.00 | - | 135 | 0 | 55.23% |
| SAP240621C00170000 | 2024-05-15 2:51PM EDT | 170.00 | 21.20 | 22.30 | 25.50 | 0.00 | - | 61 | 3 | 46.23% |
| SAP240621C00175000 | 2024-05-16 11:46AM EDT | 175.00 | 17.69 | 17.20 | 20.80 | 0.00 | - | 1 | 1 | 41.07% |
| SAP240621C00180000 | 2024-05-10 11:26AM EDT | 180.00 | 10.30 | 13.60 | 16.40 | 0.00 | - | 3 | 269 | 37.00% |
| SAP240621C00185000 | 2024-05-17 2:38PM EDT | 185.00 | 9.81 | 9.80 | 10.50 | -0.02 | -0.20% | 2 | 594 | 24.78% |
| SAP240621C00190000 | 2024-05-17 2:38PM EDT | 190.00 | 6.42 | 6.30 | 6.80 | +0.12 | +1.90% | 2 | 292 | 22.34% |
| SAP240621C00195000 | 2024-05-17 2:16PM EDT | 195.00 | 3.70 | 2.95 | 3.90 | +0.10 | +2.78% | 12 | 353 | 20.55% |
| SAP240621C00200000 | 2024-05-17 1:44PM EDT | 200.00 | 2.10 | 1.70 | 2.05 | +0.40 | +23.53% | 11 | 189 | 19.86% |
| SAP240621C00210000 | 2024-05-17 1:23PM EDT | 210.00 | 0.41 | 0.35 | 0.50 | -0.05 | -10.87% | 3 | 423 | 20.24% |
| SAP240621C00220000 | 2024-05-17 1:27PM EDT | 220.00 | 0.23 | 0.05 | 0.30 | +0.18 | +360.00% | 1 | 106 | 25.20% |
| SAP240621C00230000 | 2024-04-22 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 86 | 30.76% |
| SAP240621C00240000 | 2024-04-03 10:03AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 58.57% |
| 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 | 48.73% |
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 | 167.87% |
| SAP240621P00080000 | 2023-10-17 2:41PM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 7 | 137.89% |
| SAP240621P00085000 | 2023-10-02 12:48PM EDT | 85.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 2 | 162.65% |
| SAP240621P00095000 | 2023-10-30 3:06PM EDT | 95.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 113.09% |
| SAP240621P00100000 | 2024-01-09 10:48AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 127.93% |
| SAP240621P00105000 | 2023-11-15 10:56AM EDT | 105.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | - | 21 | 104.20% |
| SAP240621P00110000 | 2024-04-02 11:40AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 91.85% |
| 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 | 97.31% |
| SAP240621P00125000 | 2023-12-22 11:18AM EDT | 125.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 77 | 77.59% |
| SAP240621P00130000 | 2024-04-22 10:39AM EDT | 130.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 176 | 58.50% |
| SAP240621P00135000 | 2024-01-11 12:44PM EDT | 135.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 80 | 185 | 61.82% |
| SAP240621P00140000 | 2024-05-10 10:46AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 277 | 42.19% |
| SAP240621P00145000 | 2024-05-16 12:25PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 71 | 37.99% |
| SAP240621P00150000 | 2024-05-16 12:24PM EDT | 150.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 137 | 37.11% |
| SAP240621P00155000 | 2024-05-17 1:55PM EDT | 155.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 1 | 100 | 32.81% |
| SAP240621P00160000 | 2024-05-17 1:56PM EDT | 160.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 272 | 30.47% |
| SAP240621P00165000 | 2024-05-16 12:32PM EDT | 165.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 2 | 249 | 32.18% |
| SAP240621P00170000 | 2024-05-17 1:28PM EDT | 170.00 | 0.30 | 0.20 | 0.40 | -0.30 | -50.00% | 1 | 522 | 26.47% |
| SAP240621P00175000 | 2024-05-17 3:46PM EDT | 175.00 | 0.41 | 0.35 | 0.50 | -0.23 | -35.94% | 20 | 464 | 22.73% |
| SAP240621P00180000 | 2024-05-17 1:28PM EDT | 180.00 | 0.82 | 0.65 | 0.90 | -0.98 | -54.44% | 6 | 336 | 20.96% |
| SAP240621P00185000 | 2024-05-16 11:13AM EDT | 185.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 12 | 501 | 19.37% |
| SAP240621P00190000 | 2024-05-17 2:55PM EDT | 190.00 | 2.95 | 2.75 | 3.10 | -0.53 | -15.23% | 16 | 229 | 18.43% |
| SAP240621P00195000 | 2024-05-16 12:20PM EDT | 195.00 | 5.90 | 4.90 | 5.40 | 0.00 | - | 58 | 126 | 17.58% |
| SAP240621P00200000 | 2024-05-17 1:29PM EDT | 200.00 | 8.40 | 7.00 | 8.70 | -1.30 | -13.40% | 1 | 44 | 17.08% |
| SAP240621P00210000 | 2024-04-17 9:57AM EDT | 210.00 | 30.80 | 15.30 | 18.80 | 0.00 | - | 1 | 3 | 28.70% |
© 2024 Yahoo. All rights reserved.