SAP SE (SAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP221216C00055000 | 2022-09-27 8:54AM EST | 55.00 | 26.20 | 42.40 | 44.10 | 0.00 | - | - | 44 | 0.00% |
| SAP221216C00070000 | 2022-09-12 8:35AM EST | 70.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SAP221216C00075000 | 2022-10-20 9:49AM EST | 75.00 | 14.80 | 33.50 | 34.40 | 0.00 | - | 3 | 54 | 0.00% |
| SAP221216C00080000 | 2022-11-16 10:04AM EST | 80.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 305 | 0.00% |
| SAP221216C00082500 | 2022-10-10 1:42PM EST | 82.50 | 6.50 | 14.50 | 17.50 | 0.00 | - | 11 | 126 | 0.00% |
| SAP221216C00085000 | 2022-11-11 1:09PM EST | 85.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 6 | 410 | 0.00% |
| SAP221216C00087500 | 2022-10-25 8:46AM EST | 87.50 | 11.15 | 22.30 | 23.00 | 0.00 | - | 1 | 50 | 77.44% |
| SAP221216C00090000 | 2022-11-23 2:00PM EST | 90.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 0.00% |
| SAP221216C00092500 | 2022-11-01 1:00PM EST | 92.50 | 6.54 | 19.60 | 20.20 | 0.00 | - | 1 | 386 | 115.77% |
| SAP221216C00095000 | 2022-12-05 1:37PM EST | 95.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| SAP221216C00097500 | 2022-11-18 10:56AM EST | 97.50 | 11.84 | 0.00 | 0.00 | 0.00 | - | 2 | 530 | 0.00% |
| SAP221216C00100000 | 2022-12-05 11:54AM EST | 100.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2,621 | 0.00% |
| SAP221216C00105000 | 2022-11-21 2:22PM EST | 105.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 31 | 544 | 0.00% |
| SAP221216C00110000 | 2022-12-05 3:28PM EST | 110.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 622 | 0.00% |
| SAP221216C00115000 | 2022-12-05 12:03PM EST | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 667 | 6.25% |
| SAP221216C00120000 | 2022-12-01 12:35PM EST | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 12.50% |
| SAP221216C00125000 | 2022-11-17 3:55PM EST | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 12.50% |
| SAP221216C00130000 | 2022-11-22 10:49AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| SAP221216C00135000 | 2022-09-26 8:43AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SAP221216C00140000 | 2022-08-16 1:00PM EST | 140.00 | 0.73 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 81.25% |
| SAP221216C00145000 | 2022-05-15 11:07PM EST | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SAP221216C00150000 | 2022-04-18 12:46PM EST | 150.00 | 0.74 | 0.00 | 2.50 | 0.00 | - | - | 1 | 132.86% |
| SAP221216C00155000 | 2022-04-27 9:29AM EST | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP221216P00045000 | 2022-07-13 9:21AM EST | 45.00 | 0.45 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 358.79% |
| SAP221216P00050000 | 2022-07-18 12:18PM EST | 50.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 50 | 255 | 224.61% |
| SAP221216P00055000 | 2022-11-09 9:58AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 453 | 50.00% |
| SAP221216P00060000 | 2022-11-10 11:20AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 50.00% |
| SAP221216P00065000 | 2022-11-17 11:46AM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 921 | 50.00% |
| SAP221216P00070000 | 2022-11-30 10:19AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| SAP221216P00075000 | 2022-12-01 1:25PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 694 | 50.00% |
| SAP221216P00080000 | 2022-11-23 12:59PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 2,315 | 50.00% |
| SAP221216P00082500 | 2022-12-01 1:24PM EST | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
| SAP221216P00085000 | 2022-12-02 9:30AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 274 | 25.00% |
| SAP221216P00087500 | 2022-11-21 3:53PM EST | 87.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 190 | 25.00% |
| SAP221216P00090000 | 2022-12-05 10:39AM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 360 | 25.00% |
| SAP221216P00092500 | 2022-11-22 1:06PM EST | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 426 | 25.00% |
| SAP221216P00095000 | 2022-12-02 10:01AM EST | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 25.00% |
| SAP221216P00097500 | 2022-12-02 10:01AM EST | 97.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 12.50% |
| SAP221216P00100000 | 2022-12-05 10:42AM EST | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,132 | 12.50% |
| SAP221216P00105000 | 2022-12-05 3:36PM EST | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 631 | 6.25% |
| SAP221216P00110000 | 2022-12-05 3:56PM EST | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 64 | 993 | 0.39% |
| SAP221216P00115000 | 2022-11-29 9:41AM EST | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SAP221216P00120000 | 2022-11-23 12:46PM EST | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SAP221216P00125000 | 2022-07-20 1:46PM EST | 125.00 | 32.95 | 32.20 | 35.20 | 0.00 | - | 10 | 0 | 319.48% |
| SAP221216P00130000 | 2022-07-20 1:46PM EST | 130.00 | 37.70 | 36.60 | 39.90 | 0.00 | - | - | 0 | 332.91% |
| SAP221216P00135000 | 2022-07-20 1:46PM EST | 135.00 | 42.56 | 42.10 | 45.10 | 0.00 | - | - | 0 | 355.32% |
© 2022 Yahoo. All rights reserved.
