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 | 2024-04-23 12:35PM EDT | 150.00 | 38.36 | 35.80 | 37.60 | 0.00 | - | 1 | 2 | 57.57% |
| SAP240517C00155000 | 2024-04-19 12:37PM EDT | 155.00 | 21.48 | 30.10 | 33.30 | 0.00 | - | 1 | 1 | 50.42% |
| SAP240517C00160000 | 2024-04-23 9:37AM EDT | 160.00 | 25.20 | 25.00 | 27.70 | 0.00 | - | 1 | 1 | 57.59% |
| SAP240517C00165000 | 2024-04-23 9:46AM EDT | 165.00 | 21.50 | 19.80 | 23.00 | +21.50 | - | - | 2 | 52.17% |
| SAP240517C00170000 | 2024-04-23 10:31AM EDT | 170.00 | 16.80 | 16.30 | 18.60 | 0.00 | - | 51 | 39 | 48.47% |
| SAP240517C00175000 | 2024-04-24 11:20AM EDT | 175.00 | 13.85 | 11.70 | 13.30 | 0.00 | - | 7 | 205 | 36.56% |
| SAP240517C00180000 | 2024-04-26 1:26PM EDT | 180.00 | 7.88 | 7.50 | 9.00 | +3.40 | +75.89% | 3 | 207 | 31.31% |
| SAP240517C00185000 | 2024-04-26 1:42PM EDT | 185.00 | 4.54 | 4.20 | 6.00 | +0.64 | +16.41% | 23 | 323 | 31.10% |
| SAP240517C00190000 | 2024-04-26 9:50AM EDT | 190.00 | 2.14 | 1.95 | 3.00 | +1.12 | +109.80% | 10 | 255 | 26.55% |
| SAP240517C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 0.90 | 0.75 | 0.95 | +0.19 | +26.76% | 13 | 883 | 21.68% |
| SAP240517C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 14 | 520 | 21.68% |
| SAP240517C00210000 | 2024-04-24 1:01PM EDT | 210.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 276 | 28.86% |
| SAP240517C00220000 | 2024-04-24 9:56AM EDT | 220.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 30.66% |
| SAP240517C00230000 | 2024-04-23 3:08PM EDT | 230.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 48.88% |
| SAP240517C00250000 | 2024-04-22 11:02AM EDT | 250.00 | 0.10 | 0.00 | 0.25 | +0.10 | - | - | 2 | 56.25% |
| SAP240517C00260000 | 2024-04-22 1:15PM EDT | 260.00 | 0.08 | 0.00 | 0.05 | +0.08 | - | - | 2 | 51.95% |
Putsfor17 May 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 | 0.05 | +0.25 | - | - | 1 | 63.28% |
| SAP240517P00130000 | 2024-04-22 3:34PM EDT | 130.00 | 0.20 | 0.00 | 0.05 | +0.20 | - | - | 1 | 57.81% |
| SAP240517P00135000 | 2024-04-23 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 18 | 51.95% |
| SAP240517P00140000 | 2024-04-22 3:57PM EDT | 140.00 | 0.30 | 0.00 | 0.05 | +0.30 | - | - | 49 | 50.39% |
| SAP240517P00145000 | 2024-04-23 11:25AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 44.92% |
| SAP240517P00150000 | 2024-04-26 3:31PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 385 | 39.45% |
| SAP240517P00155000 | 2024-04-26 3:55PM EDT | 155.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 5 | 83 | 39.94% |
| SAP240517P00160000 | 2024-04-26 3:31PM EDT | 160.00 | 0.26 | 0.00 | 0.30 | +0.06 | +30.00% | 11 | 126 | 38.57% |
| SAP240517P00165000 | 2024-04-26 3:21PM EDT | 165.00 | 0.20 | 0.05 | 0.55 | -0.15 | -42.86% | 5 | 554 | 36.79% |
| SAP240517P00170000 | 2024-04-26 3:21PM EDT | 170.00 | 0.45 | 0.45 | 0.55 | -0.20 | -30.77% | 13 | 367 | 29.64% |
| SAP240517P00175000 | 2024-04-26 1:33PM EDT | 175.00 | 0.92 | 0.80 | 0.95 | -0.25 | -21.37% | 9 | 195 | 26.64% |
| SAP240517P00180000 | 2024-04-26 2:35PM EDT | 180.00 | 1.95 | 1.75 | 2.70 | -0.60 | -23.53% | 3 | 226 | 30.53% |
| SAP240517P00185000 | 2024-04-26 9:39AM EDT | 185.00 | 4.10 | 3.60 | 4.20 | -1.49 | -26.65% | 11 | 147 | 27.52% |
| SAP240517P00190000 | 2024-04-26 10:03AM EDT | 190.00 | 7.00 | 5.00 | 7.20 | -4.32 | -38.16% | 1 | 201 | 28.83% |
| SAP240517P00195000 | 2024-04-23 11:24AM EDT | 195.00 | 10.30 | 9.30 | 12.80 | 0.00 | - | 4 | 50 | 42.66% |
| SAP240517P00200000 | 2024-04-22 12:19PM EDT | 200.00 | 24.20 | 14.10 | 16.10 | 0.00 | - | 3 | 27 | 39.80% |
| SAP240517P00210000 | 2024-03-26 10:03AM EDT | 210.00 | 15.00 | 28.60 | 29.30 | 0.00 | - | 1 | 1 | 75.42% |
© 2024 Yahoo. All rights reserved.