SAP SE (SAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517C00150000 | 2024-04-18 12:03PM EDT | 150.00 | 30.89 | 25.20 | 28.50 | 0.00 | - | 1 | 2 | 62.45% |
| SAP240517C00160000 | 2024-04-15 9:45AM EDT | 160.00 | 25.54 | 16.90 | 17.90 | 0.00 | - | 5 | 0 | 40.64% |
| SAP240517C00170000 | 2024-04-19 10:21AM EDT | 170.00 | 10.50 | 8.70 | 9.90 | -2.20 | -17.32% | 1 | 1 | 34.66% |
| SAP240517C00180000 | 2024-04-19 3:59PM EDT | 180.00 | 4.30 | 3.90 | 4.40 | -1.90 | -30.65% | 24 | 81 | 32.01% |
| SAP240517C00185000 | 2024-04-19 3:22PM EDT | 185.00 | 2.70 | 2.40 | 2.75 | -0.76 | -21.97% | 7 | 290 | 31.74% |
| SAP240517C00190000 | 2024-04-19 3:24PM EDT | 190.00 | 1.50 | 1.30 | 1.65 | -0.85 | -36.17% | 77 | 170 | 31.69% |
| SAP240517C00195000 | 2024-04-19 3:56PM EDT | 195.00 | 0.90 | 0.65 | 0.95 | -0.60 | -40.00% | 24 | 590 | 31.75% |
| SAP240517C00200000 | 2024-04-19 3:56PM EDT | 200.00 | 0.50 | 0.30 | 0.65 | -0.27 | -35.06% | 30 | 281 | 33.52% |
| SAP240517C00210000 | 2024-04-19 2:42PM EDT | 210.00 | 0.25 | 0.00 | 0.50 | -0.14 | -35.90% | 5 | 260 | 40.21% |
| SAP240517C00220000 | 2024-04-15 3:47PM EDT | 220.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 46.14% |
| SAP240517C00230000 | 2024-04-17 10:01AM EDT | 230.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 50.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517P00145000 | 2024-04-12 11:16AM EDT | 145.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 45.44% |
| SAP240517P00150000 | 2024-04-19 3:40PM EDT | 150.00 | 0.60 | 0.50 | 0.70 | -0.34 | -36.17% | 11 | 1 | 41.28% |
| SAP240517P00165000 | 2024-04-19 3:34PM EDT | 165.00 | 2.64 | 2.35 | 2.80 | +0.84 | +46.67% | 15 | 171 | 36.61% |
| SAP240517P00170000 | 2024-04-19 3:42PM EDT | 170.00 | 4.02 | 3.80 | 6.10 | +1.47 | +57.65% | 123 | 169 | 45.48% |
| SAP240517P00175000 | 2024-04-19 3:57PM EDT | 175.00 | 6.27 | 5.90 | 8.20 | +2.07 | +49.29% | 52 | 64 | 44.30% |
| SAP240517P00180000 | 2024-04-19 3:57PM EDT | 180.00 | 9.15 | 8.90 | 11.20 | +1.90 | +26.21% | 26 | 99 | 45.45% |
| SAP240517P00185000 | 2024-04-19 3:48PM EDT | 185.00 | 12.80 | 12.30 | 14.60 | +3.40 | +36.17% | 6 | 106 | 46.52% |
| SAP240517P00190000 | 2024-04-19 3:30PM EDT | 190.00 | 17.03 | 15.60 | 18.00 | +3.80 | +28.72% | 5 | 101 | 45.51% |
| SAP240517P00195000 | 2024-04-19 11:17AM EDT | 195.00 | 19.90 | 19.50 | 22.30 | +5.90 | +42.14% | 1 | 21 | 48.11% |
| SAP240517P00200000 | 2024-04-16 10:23AM EDT | 200.00 | 20.55 | 24.40 | 27.80 | 0.00 | - | 1 | 24 | 57.89% |
| SAP240517P00210000 | 2024-03-26 10:03AM EDT | 210.00 | 15.00 | 33.20 | 38.00 | 0.00 | - | 1 | 1 | 51.29% |
© 2024 Yahoo. All rights reserved.