SAP SE (SAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
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 | 39.10 | 42.30 | 0.00 | - | 1 | 8 | 42.80% |
| SAP240920C00160000 | 2024-05-02 3:46PM EDT | 160.00 | 24.98 | 35.50 | 38.30 | 0.00 | - | 1 | 2 | 41.98% |
| SAP240920C00165000 | 2024-02-26 12:31PM EDT | 165.00 | 30.05 | 35.10 | 37.90 | 0.00 | - | 1 | 1 | 50.93% |
| SAP240920C00170000 | 2024-03-15 1:41PM EDT | 170.00 | 25.33 | 18.40 | 20.30 | 0.00 | - | 8 | 10 | 0.00% |
| SAP240920C00175000 | 2024-05-16 1:36PM EDT | 175.00 | 22.90 | 23.10 | 23.70 | 0.00 | - | 1 | 129 | 30.22% |
| SAP240920C00180000 | 2024-05-01 10:24AM EDT | 180.00 | 10.70 | 19.40 | 19.90 | 0.00 | - | 1 | 13 | 28.78% |
| SAP240920C00185000 | 2024-05-09 3:28PM EDT | 185.00 | 14.70 | 15.80 | 16.40 | 0.00 | - | 1 | 204 | 27.53% |
| SAP240920C00190000 | 2024-05-09 9:33AM EDT | 190.00 | 11.00 | 12.30 | 13.20 | 0.00 | - | 2 | 66 | 26.34% |
| SAP240920C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 10.10 | 9.90 | 10.50 | 0.00 | - | 2 | 100 | 25.57% |
| SAP240920C00200000 | 2024-05-16 10:08AM EDT | 200.00 | 7.10 | 7.60 | 8.20 | 0.00 | - | 1 | 100 | 24.96% |
| SAP240920C00210000 | 2024-05-16 12:41PM EDT | 210.00 | 4.46 | 4.30 | 4.70 | 0.00 | - | 16 | 156 | 23.96% |
| SAP240920C00220000 | 2024-05-16 12:51PM EDT | 220.00 | 2.27 | 2.20 | 2.55 | 0.00 | - | 37 | 99 | 23.45% |
| SAP240920C00230000 | 2024-04-29 9:35AM EDT | 230.00 | 0.96 | 1.10 | 1.35 | 0.00 | - | 1 | 7 | 23.34% |
| SAP240920C00240000 | 2024-03-28 9:31AM EDT | 240.00 | 1.95 | 0.40 | 0.75 | 0.00 | - | 74 | 74 | 23.76% |
| SAP240920C00250000 | 2024-03-18 3:00PM EDT | 250.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 28.11% |
| SAP240920C00260000 | 2024-03-11 9:42AM EDT | 260.00 | 1.00 | 0.20 | 0.85 | 0.00 | - | 5 | 36 | 30.92% |
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 | 55.62% |
| SAP240920P00125000 | 2024-04-18 3:48PM EDT | 125.00 | 0.60 | 0.05 | 2.25 | 0.00 | - | 2 | 37 | 55.88% |
| SAP240920P00130000 | 2024-05-10 11:44AM EDT | 130.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 40 | 44 | 39.01% |
| SAP240920P00135000 | 2024-05-10 12:41PM EDT | 135.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 86 | 291 | 36.89% |
| SAP240920P00140000 | 2024-05-10 12:41PM EDT | 140.00 | 0.40 | 0.25 | 0.75 | 0.00 | - | 4 | 264 | 33.73% |
| SAP240920P00145000 | 2024-05-10 12:55PM EDT | 145.00 | 0.60 | 0.15 | 0.85 | 0.00 | - | 22 | 68 | 31.49% |
| SAP240920P00150000 | 2024-04-24 9:41AM EDT | 150.00 | 1.20 | 0.55 | 0.80 | 0.00 | - | 17 | 29 | 28.04% |
| SAP240920P00155000 | 2024-04-24 9:41AM EDT | 155.00 | 1.60 | 0.70 | 0.95 | 0.00 | - | 15 | 109 | 26.10% |
| SAP240920P00160000 | 2024-05-13 9:30AM EDT | 160.00 | 1.20 | 1.00 | 1.30 | 0.00 | - | 3 | 938 | 25.07% |
| SAP240920P00165000 | 2024-05-15 9:30AM EDT | 165.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 118 | 23.77% |
| SAP240920P00170000 | 2024-05-15 12:44PM EDT | 170.00 | 2.57 | 2.00 | 2.30 | 0.00 | - | 2 | 143 | 22.75% |
| SAP240920P00175000 | 2024-05-15 3:36PM EDT | 175.00 | 3.42 | 2.80 | 4.40 | 0.00 | - | 2 | 185 | 25.58% |
| SAP240920P00180000 | 2024-05-17 10:13AM EDT | 180.00 | 4.30 | 3.70 | 4.30 | -1.00 | -18.87% | 9 | 57 | 21.18% |
| SAP240920P00185000 | 2024-05-13 3:27PM EDT | 185.00 | 7.30 | 5.30 | 6.00 | 0.00 | - | 12 | 84 | 20.98% |
| SAP240920P00190000 | 2024-05-13 2:47PM EDT | 190.00 | 9.50 | 7.10 | 8.30 | 0.00 | - | 32 | 80 | 21.23% |
| SAP240920P00195000 | 2024-04-09 11:30AM EDT | 195.00 | 15.50 | 10.50 | 11.70 | 0.00 | - | 1 | 17 | 22.97% |
| SAP240920P00200000 | 2024-04-30 12:05PM EDT | 200.00 | 22.00 | 12.00 | 12.70 | 0.00 | - | 1 | 43 | 18.42% |
| SAP240920P00210000 | 2024-05-08 1:42PM EDT | 210.00 | 22.61 | 18.50 | 19.90 | 0.00 | - | 1 | 2 | 18.04% |
| SAP240920P00220000 | 2024-04-10 9:55AM EDT | 220.00 | 36.80 | 29.90 | 34.00 | 0.00 | - | - | 1 | 34.91% |
| SAP240920P00230000 | 2024-04-09 3:56PM EDT | 230.00 | 43.50 | 38.00 | 42.10 | 0.00 | - | - | 10 | 35.10% |
© 2024 Yahoo. All rights reserved.