SAP SE (SAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517C00150000 | 2024-04-23 12:35PM EDT | 150.00 | 38.36 | 29.70 | 31.40 | 0.00 | - | 1 | 2 | 55.66% |
| SAP240517C00155000 | 2024-04-19 12:37PM EDT | 155.00 | 21.48 | 24.60 | 27.60 | 0.00 | - | 1 | 1 | 57.54% |
| SAP240517C00160000 | 2024-04-23 9:37AM EDT | 160.00 | 25.20 | 19.60 | 22.40 | 0.00 | - | 1 | 1 | 63.70% |
| SAP240517C00165000 | 2024-04-23 9:46AM EDT | 165.00 | 21.50 | 14.10 | 16.70 | 0.00 | - | - | 2 | 45.85% |
| SAP240517C00170000 | 2024-04-30 1:11PM EDT | 170.00 | 11.90 | 9.90 | 11.80 | 0.00 | - | 15 | 41 | 36.38% |
| SAP240517C00175000 | 2024-04-30 1:24PM EDT | 175.00 | 7.70 | 6.40 | 9.00 | 0.00 | - | 15 | 218 | 41.38% |
| SAP240517C00180000 | 2024-04-30 1:11PM EDT | 180.00 | 3.40 | 3.10 | 3.80 | -0.84 | -19.81% | 1 | 214 | 25.04% |
| SAP240517C00185000 | 2024-04-30 2:04PM EDT | 185.00 | 2.06 | 1.00 | 1.80 | 0.00 | - | 10 | 319 | 24.68% |
| SAP240517C00190000 | 2024-05-01 3:55PM EDT | 190.00 | 0.52 | 0.00 | 0.60 | -0.22 | -29.73% | 16 | 253 | 23.07% |
| SAP240517C00195000 | 2024-05-01 3:31PM EDT | 195.00 | 0.25 | 0.10 | 0.25 | -0.08 | -24.24% | 16 | 890 | 24.51% |
| SAP240517C00200000 | 2024-05-01 3:55PM EDT | 200.00 | 0.19 | 0.05 | 0.30 | +0.06 | +46.15% | 3 | 502 | 31.59% |
| SAP240517C00210000 | 2024-04-29 10:25AM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 278 | 41.21% |
| SAP240517C00220000 | 2024-04-24 9:56AM EDT | 220.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 40.43% |
| SAP240517C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 79.79% |
| SAP240517C00250000 | 2024-04-22 11:02AM EDT | 250.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 2 | 99.32% |
| SAP240517C00260000 | 2024-04-22 1:15PM EDT | 260.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 63.67% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517P00125000 | 2024-04-22 1:15PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SAP240517P00130000 | 2024-04-22 3:34PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SAP240517P00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| SAP240517P00140000 | 2024-04-22 3:57PM EDT | 140.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 49 | 50.78% |
| SAP240517P00145000 | 2024-04-23 11:25AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 44.34% |
| SAP240517P00150000 | 2024-05-01 10:09AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 388 | 41.99% |
| SAP240517P00155000 | 2024-04-29 3:44PM EDT | 155.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 77 | 46.88% |
| SAP240517P00160000 | 2024-04-29 1:19PM EDT | 160.00 | 0.68 | 0.00 | 0.55 | 0.00 | - | 2 | 125 | 40.77% |
| SAP240517P00165000 | 2024-05-01 12:09PM EDT | 165.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 4 | 542 | 30.81% |
| SAP240517P00170000 | 2024-05-01 12:09PM EDT | 170.00 | 1.04 | 0.70 | 0.95 | +0.44 | +73.33% | 39 | 365 | 28.71% |
| SAP240517P00175000 | 2024-05-01 3:02PM EDT | 175.00 | 1.20 | 1.65 | 2.10 | -0.15 | -11.11% | 15 | 208 | 28.00% |
| SAP240517P00180000 | 2024-05-01 9:52AM EDT | 180.00 | 4.00 | 3.80 | 4.60 | +0.47 | +13.31% | 1 | 239 | 30.84% |
| SAP240517P00185000 | 2024-04-30 9:30AM EDT | 185.00 | 5.82 | 7.30 | 8.60 | 0.00 | - | 1 | 170 | 38.09% |
| SAP240517P00190000 | 2024-04-30 12:15PM EDT | 190.00 | 10.70 | 11.30 | 14.00 | 0.00 | - | 20 | 187 | 52.34% |
| SAP240517P00195000 | 2024-04-23 11:24AM EDT | 195.00 | 10.30 | 14.40 | 17.60 | 0.00 | - | 4 | 50 | 51.25% |
| SAP240517P00200000 | 2024-04-22 12:19PM EDT | 200.00 | 24.20 | 19.00 | 22.50 | 0.00 | - | 3 | 27 | 58.96% |
| SAP240517P00210000 | 2024-03-26 10:03AM EDT | 210.00 | 15.00 | 28.60 | 29.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.