SAP SE (SAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240816C00150000 | 2024-07-22 3:47PM EDT | 150.00 | 51.40 | 61.80 | 66.00 | 0.00 | - | - | 1 | 80.18% |
| SAP240816C00160000 | 2024-07-23 2:18PM EDT | 160.00 | 55.35 | 51.80 | 56.00 | 0.00 | - | - | 1 | 67.53% |
| SAP240816C00175000 | 2024-07-23 9:58AM EDT | 175.00 | 37.00 | 37.00 | 41.50 | 0.00 | - | - | 2 | 56.03% |
| SAP240816C00180000 | 2024-07-23 2:09PM EDT | 180.00 | 35.21 | 32.00 | 36.40 | 0.00 | - | - | 0 | 72.56% |
| SAP240816C00185000 | 2024-07-23 9:34AM EDT | 185.00 | 27.60 | 27.10 | 31.50 | 0.00 | - | 12 | 11 | 65.33% |
| SAP240816C00190000 | 2024-07-24 11:46AM EDT | 190.00 | 21.50 | 22.30 | 26.70 | 0.00 | - | 1 | 11 | 58.72% |
| SAP240816C00195000 | 2024-07-23 12:29PM EDT | 195.00 | 19.50 | 18.70 | 20.70 | 0.00 | - | 10 | 310 | 43.34% |
| SAP240816C00200000 | 2024-07-26 2:50PM EDT | 200.00 | 14.80 | 14.40 | 16.00 | +1.67 | +12.72% | 5 | 302 | 37.50% |
| SAP240816C00210000 | 2024-07-26 10:36AM EDT | 210.00 | 6.70 | 7.00 | 7.80 | -0.36 | -5.10% | 4 | 341 | 29.20% |
| SAP240816C00220000 | 2024-07-26 12:01PM EDT | 220.00 | 2.35 | 2.40 | 2.70 | +0.15 | +6.82% | 62 | 358 | 25.79% |
| SAP240816C00230000 | 2024-07-26 3:53PM EDT | 230.00 | 0.70 | 0.60 | 0.75 | +0.25 | +55.56% | 7 | 321 | 25.71% |
| SAP240816C00240000 | 2024-07-25 1:20PM EDT | 240.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 42 | 29.93% |
| SAP240816C00250000 | 2024-07-25 2:37PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 28.13% |
| SAP240816C00260000 | 2024-07-23 2:32PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 433 | 33.99% |
| SAP240816C00270000 | 2024-07-22 3:48PM EDT | 270.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 13 | 16 | 53.37% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240816P00120000 | 2024-07-19 11:32AM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 106.93% |
| SAP240816P00125000 | 2024-07-19 10:55AM EDT | 125.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 98.05% |
| SAP240816P00130000 | 2024-07-22 3:56PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 74.61% |
| SAP240816P00140000 | 2024-07-18 1:40PM EDT | 140.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 30 | 30 | 96.09% |
| SAP240816P00145000 | 2024-07-22 3:57PM EDT | 145.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 311 | 311 | 59.38% |
| SAP240816P00150000 | 2024-07-23 10:20AM EDT | 150.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 54.69% |
| SAP240816P00155000 | 2024-07-23 1:02PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 15 | 25 | 50.00% |
| SAP240816P00160000 | 2024-07-23 10:20AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 49.02% |
| SAP240816P00165000 | 2024-07-23 9:47AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 176 | 44.14% |
| SAP240816P00170000 | 2024-07-25 11:52AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 76 | 39.65% |
| SAP240816P00175000 | 2024-07-25 10:22AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 10 | 84 | 38.48% |
| SAP240816P00180000 | 2024-07-26 3:28PM EDT | 180.00 | 0.11 | 0.10 | 0.45 | -0.09 | -45.00% | 24 | 134 | 43.75% |
| SAP240816P00185000 | 2024-07-24 3:24PM EDT | 185.00 | 0.16 | 0.15 | 0.40 | -0.09 | -36.00% | 2 | 193 | 37.04% |
| SAP240816P00190000 | 2024-07-26 12:58PM EDT | 190.00 | 0.31 | 0.35 | 0.40 | -0.06 | -16.22% | 4 | 402 | 31.40% |
| SAP240816P00195000 | 2024-07-26 2:48PM EDT | 195.00 | 0.60 | 0.00 | 0.65 | -0.05 | -7.69% | 5 | 635 | 29.05% |
| SAP240816P00200000 | 2024-07-26 3:28PM EDT | 200.00 | 1.00 | 0.90 | 1.10 | -0.51 | -33.77% | 11 | 536 | 26.97% |
| SAP240816P00210000 | 2024-07-26 3:03PM EDT | 210.00 | 3.39 | 2.70 | 3.30 | -0.20 | -5.57% | 8 | 78 | 23.85% |
| SAP240816P00220000 | 2024-07-26 10:45AM EDT | 220.00 | 9.04 | 7.80 | 8.90 | -2.06 | -18.56% | 4 | 38 | 23.88% |
| SAP240816P00230000 | 2024-07-23 10:34AM EDT | 230.00 | 17.50 | 14.70 | 18.40 | 0.00 | - | 5 | 12 | 34.63% |
| SAP240816P00240000 | 2024-07-23 2:18PM EDT | 240.00 | 25.41 | 24.60 | 29.00 | 0.00 | - | - | 0 | 50.70% |
| SAP240816P00250000 | 2024-07-25 3:49PM EDT | 250.00 | 39.10 | 35.80 | 39.00 | 0.00 | - | 4 | 4 | 61.35% |
| SAP240816P00260000 | 2024-07-25 3:49PM EDT | 260.00 | 49.13 | 44.60 | 49.00 | 0.00 | - | - | - | 71.07% |
© 2024 Yahoo. All rights reserved.