SAP SE (SAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP220819C00055000 | 2022-07-05 12:03PM EDT | 55.00 | 33.30 | 38.40 | 42.10 | 0.00 | - | - | 1 | 196.68% |
| SAP220819C00075000 | 2022-07-21 1:01PM EDT | 75.00 | 14.99 | 20.00 | 20.30 | 0.00 | - | 10 | 11 | 95.61% |
| SAP220819C00080000 | 2022-08-02 10:48AM EDT | 80.00 | 11.59 | 14.90 | 15.20 | 0.00 | - | 3 | 8 | 71.05% |
| SAP220819C00085000 | 2022-07-28 9:50AM EDT | 85.00 | 6.11 | 10.00 | 10.30 | 0.00 | - | 1 | 104 | 53.86% |
| SAP220819C00090000 | 2022-08-08 11:06AM EDT | 90.00 | 5.83 | 5.30 | 5.90 | +0.43 | +7.96% | 1 | 677 | 46.78% |
| SAP220819C00095000 | 2022-08-08 11:06AM EDT | 95.00 | 2.10 | 1.75 | 1.90 | +0.62 | +41.89% | 1 | 457 | 30.98% |
| SAP220819C00100000 | 2022-08-08 11:51AM EDT | 100.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 10 | 414 | 28.42% |
| SAP220819C00105000 | 2022-08-04 10:00AM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 174 | 36.13% |
| SAP220819C00110000 | 2022-08-05 10:07AM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 162 | 44.73% |
| SAP220819C00115000 | 2022-07-22 10:56AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 136 | 55.27% |
| SAP220819C00125000 | 2022-07-14 10:02AM EDT | 125.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 97.85% |
| SAP220819C00140000 | 2022-07-20 2:30PM EDT | 140.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 7 | 126.95% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP220819P00045000 | 2022-07-20 9:55AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 156.25% |
| SAP220819P00050000 | 2022-07-05 12:41PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 360 | 521 | 170.31% |
| SAP220819P00055000 | 2022-07-21 9:37AM EDT | 55.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 5 | 5 | 180.37% |
| SAP220819P00060000 | 2022-07-20 10:40AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 401 | 99.22% |
| SAP220819P00065000 | 2022-07-12 11:57AM EDT | 65.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 29 | 85 | 132.23% |
| SAP220819P00070000 | 2022-07-29 3:52PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 84 | 78.91% |
| SAP220819P00075000 | 2022-07-22 3:25PM EDT | 75.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 9 | 96 | 65.82% |
| SAP220819P00080000 | 2022-08-04 10:05AM EDT | 80.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 11 | 207 | 53.71% |
| SAP220819P00085000 | 2022-08-05 2:36PM EDT | 85.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 463 | 39.75% |
| SAP220819P00090000 | 2022-08-05 10:04AM EDT | 90.00 | 0.75 | 0.35 | 0.45 | 0.00 | - | 5 | 375 | 28.86% |
| SAP220819P00095000 | 2022-08-05 10:14AM EDT | 95.00 | 2.40 | 1.70 | 1.85 | 0.00 | - | 10 | 941 | 23.44% |
| SAP220819P00100000 | 2022-07-22 9:47AM EDT | 100.00 | 6.00 | 5.20 | 5.40 | 0.00 | - | 28 | 54 | 0.00% |
| SAP220819P00105000 | 2022-08-02 10:48AM EDT | 105.00 | 13.76 | 9.90 | 10.20 | 0.00 | - | 3 | 14 | 0.00% |
| SAP220819P00110000 | 2022-05-20 9:39AM EDT | 110.00 | 14.30 | 15.70 | 17.70 | 0.00 | - | 48 | 48 | 82.47% |
© 2022 Yahoo. All rights reserved.
