SAP SE (SAP)
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAP240621C00120000 | 2024-05-15 2:53PM EDT | 120.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAP240621C00135000 | 2024-05-15 3:38PM EDT | 135.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SAP240621C00140000 | 2024-05-15 3:38PM EDT | 140.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SAP240621C00145000 | 2024-05-16 9:58AM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00150000 | 2024-05-15 2:06PM EDT | 150.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| SAP240621C00155000 | 2024-05-15 3:16PM EDT | 155.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SAP240621C00160000 | 2024-05-15 2:28PM EDT | 160.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| SAP240621C00165000 | 2024-05-15 3:38PM EDT | 165.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SAP240621C00170000 | 2024-05-20 12:29PM EDT | 170.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAP240621C00175000 | 2024-05-16 11:46AM EDT | 175.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00180000 | 2024-05-22 3:03PM EDT | 180.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAP240621C00185000 | 2024-05-17 2:38PM EDT | 185.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAP240621C00190000 | 2024-05-20 9:42AM EDT | 190.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAP240621C00195000 | 2024-05-21 10:57AM EDT | 195.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SAP240621C00200000 | 2024-05-22 3:56PM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SAP240621C00210000 | 2024-05-22 2:07PM EDT | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SAP240621C00220000 | 2024-05-20 1:23PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAP240621C00230000 | 2024-04-22 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAP240621C00240000 | 2024-04-03 10:03AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 51.71% |
| SAP240621C00250000 | 2024-03-27 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SAP240621C00260000 | 2024-03-28 1:52PM EDT | 260.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 51.76% |
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 | 182.03% |
| SAP240621P00080000 | 2023-10-17 2:41PM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 7 | 149.61% |
| SAP240621P00085000 | 2023-10-02 12:48PM EDT | 85.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 2 | 176.56% |
| SAP240621P00095000 | 2023-10-30 3:06PM EDT | 95.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 122.95% |
| SAP240621P00100000 | 2024-01-09 10:48AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 139.06% |
| SAP240621P00105000 | 2023-11-15 10:56AM EDT | 105.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | - | 21 | 113.38% |
| SAP240621P00110000 | 2024-04-02 11:40AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.00% |
| SAP240621P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SAP240621P00120000 | 2024-02-01 12:34PM EDT | 120.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 106.06% |
| SAP240621P00125000 | 2023-12-22 11:18AM EDT | 125.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 77 | 84.67% |
| SAP240621P00130000 | 2024-04-22 10:39AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAP240621P00135000 | 2024-01-11 12:44PM EDT | 135.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 80 | 185 | 67.63% |
| SAP240621P00140000 | 2024-05-20 3:43PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAP240621P00145000 | 2024-05-20 9:32AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SAP240621P00150000 | 2024-05-22 9:37AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAP240621P00155000 | 2024-05-17 1:55PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAP240621P00160000 | 2024-05-20 12:23PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAP240621P00165000 | 2024-05-16 12:32PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAP240621P00170000 | 2024-05-20 3:53PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAP240621P00175000 | 2024-05-21 1:58PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAP240621P00180000 | 2024-05-20 3:47PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SAP240621P00185000 | 2024-05-21 1:07PM EDT | 185.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SAP240621P00190000 | 2024-05-22 3:59PM EDT | 190.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SAP240621P00195000 | 2024-05-22 1:09PM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SAP240621P00200000 | 2024-05-21 11:06AM EDT | 200.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621P00210000 | 2024-04-17 9:57AM EDT | 210.00 | 30.80 | 15.30 | 18.80 | 0.00 | - | 1 | 3 | 36.50% |
© 2024 Yahoo. All rights reserved.