SAP SE (SAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240920C00140000 | 2024-04-02 9:30AM EDT | 140.00 | 54.75 | 41.10 | 45.40 | 0.00 | - | 1 | 1 | 0.00% |
| SAP240920C00155000 | 2024-04-19 3:29PM EDT | 155.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SAP240920C00160000 | 2024-05-02 3:46PM EDT | 160.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SAP240920C00165000 | 2024-02-26 12:31PM EDT | 165.00 | 30.05 | 35.10 | 37.90 | 0.00 | - | 1 | 1 | 53.71% |
| SAP240920C00170000 | 2024-03-15 1:41PM EDT | 170.00 | 25.33 | 18.40 | 20.30 | 0.00 | - | 8 | 10 | 0.00% |
| SAP240920C00175000 | 2024-05-24 2:34PM EDT | 175.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| SAP240920C00180000 | 2024-05-01 10:24AM EDT | 180.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SAP240920C00185000 | 2024-05-23 10:58AM EDT | 185.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SAP240920C00190000 | 2024-05-28 9:47AM EDT | 190.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SAP240920C00195000 | 2024-05-22 2:18PM EDT | 195.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.78% |
| SAP240920C00200000 | 2024-05-22 9:53AM EDT | 200.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SAP240920C00210000 | 2024-05-28 2:29PM EDT | 210.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 3.13% |
| SAP240920C00220000 | 2024-05-23 3:09PM EDT | 220.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SAP240920C00230000 | 2024-05-21 9:31AM EDT | 230.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SAP240920C00240000 | 2024-03-28 9:31AM EDT | 240.00 | 1.95 | 0.40 | 0.75 | 0.00 | - | 74 | 74 | 25.00% |
| SAP240920C00250000 | 2024-03-18 3:00PM EDT | 250.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 29.59% |
| SAP240920C00260000 | 2024-03-11 9:42AM EDT | 260.00 | 1.00 | 0.20 | 0.85 | 0.00 | - | 5 | 36 | 32.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240920P00115000 | 2024-01-22 1:25PM EDT | 115.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | - | 3 | 58.41% |
| SAP240920P00125000 | 2024-04-18 3:48PM EDT | 125.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 2 | 37 | 58.68% |
| SAP240920P00130000 | 2024-05-10 11:44AM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 12.50% |
| SAP240920P00135000 | 2024-05-10 12:41PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| SAP240920P00140000 | 2024-05-10 12:41PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 264 | 12.50% |
| SAP240920P00145000 | 2024-05-10 12:55PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 12.50% |
| SAP240920P00150000 | 2024-04-24 9:41AM EDT | 150.00 | 1.20 | 0.40 | 1.00 | 0.00 | - | 17 | 29 | 30.98% |
| SAP240920P00155000 | 2024-04-24 9:41AM EDT | 155.00 | 1.60 | 0.65 | 0.90 | 0.00 | - | 15 | 109 | 27.03% |
| SAP240920P00160000 | 2024-05-13 9:30AM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SAP240920P00165000 | 2024-05-15 9:30AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| SAP240920P00170000 | 2024-05-15 12:44PM EDT | 170.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 6.25% |
| SAP240920P00175000 | 2024-05-24 2:31PM EDT | 175.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAP240920P00180000 | 2024-05-28 10:07AM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 3.13% |
| SAP240920P00185000 | 2024-05-23 3:09PM EDT | 185.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 1.56% |
| SAP240920P00190000 | 2024-05-13 2:47PM EDT | 190.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 32 | 80 | 0.78% |
| SAP240920P00195000 | 2024-04-09 11:30AM EDT | 195.00 | 15.50 | 10.50 | 11.70 | 0.00 | - | 1 | 17 | 24.02% |
| SAP240920P00200000 | 2024-04-30 12:05PM EDT | 200.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SAP240920P00210000 | 2024-05-21 10:44AM EDT | 210.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240920P00220000 | 2024-04-10 9:55AM EDT | 220.00 | 36.80 | 29.90 | 34.00 | 0.00 | - | - | 1 | 36.52% |
| SAP240920P00230000 | 2024-04-09 3:56PM EDT | 230.00 | 43.50 | 38.00 | 42.10 | 0.00 | - | - | 10 | 36.66% |
© 2024 Yahoo. All rights reserved.