Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SAP240419C00120000 | 2024-04-17 3:05PM EDT | 120.00 | 60.10 | 58.20 | 61.90 | -8.24 | -12.06% | 3 | 3 | 198.05% |
SAP240419C00130000 | 2024-03-12 10:38AM EDT | 130.00 | 62.15 | 51.30 | 54.00 | 0.00 | - | - | 2 | 313.28% |
SAP240419C00145000 | 2024-04-17 12:56PM EDT | 145.00 | 34.80 | 33.00 | 37.30 | -8.84 | -20.26% | 5 | 5 | 126.17% |
SAP240419C00150000 | 2024-03-14 2:10PM EDT | 150.00 | 41.77 | 30.00 | 32.50 | 0.00 | - | 1 | 1 | 164.26% |
SAP240419C00155000 | 2024-03-06 11:32AM EDT | 155.00 | 36.65 | 35.60 | 37.80 | 0.00 | - | 2 | 2 | 365.87% |
SAP240419C00160000 | 2024-03-15 3:43PM EDT | 160.00 | 29.31 | 20.00 | 23.20 | 0.00 | - | 1 | 3 | 129.59% |
SAP240419C00165000 | 2024-04-04 2:04PM EDT | 165.00 | 28.80 | 13.00 | 15.60 | 0.00 | - | 2 | 2 | 78.42% |
SAP240419C00170000 | 2024-03-05 2:15PM EDT | 170.00 | 19.70 | 20.00 | 24.00 | 0.00 | - | 1 | 0 | 262.33% |
SAP240419C00175000 | 2024-03-15 9:44AM EDT | 175.00 | 16.60 | 6.40 | 7.20 | 0.00 | - | 1 | 6 | 59.74% |
SAP240419C00180000 | 2024-04-15 3:36PM EDT | 180.00 | 1.36 | 1.30 | 1.65 | -1.24 | -47.69% | 4 | 38 | 25.81% |
SAP240419C00185000 | 2024-04-17 3:56PM EDT | 185.00 | 0.20 | 0.15 | 0.20 | -0.45 | -69.23% | 34 | 137 | 24.32% |
SAP240419C00190000 | 2024-04-15 2:21PM EDT | 190.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 217 | 57.81% |
SAP240419C00195000 | 2024-04-15 1:21PM EDT | 195.00 | 0.05 | 0.00 | 0.50 | -0.06 | -54.55% | 1 | 237 | 57.03% |
SAP240419C00200000 | 2024-04-17 2:28PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 2 | 177 | 53.91% |
SAP240419C00210000 | 2024-04-17 2:28PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 320 | 68.75% |
SAP240419C00220000 | 2024-04-02 9:32AM EDT | 220.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 234 | 118.16% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SAP240419P00140000 | 2024-03-19 9:30AM EDT | 140.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 171.29% |
SAP240419P00150000 | 2024-03-26 9:30AM EDT | 150.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 80.47% |
SAP240419P00155000 | 2024-02-20 4:11PM EDT | 155.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 100 | 73.83% |
SAP240419P00160000 | 2024-04-10 1:23PM EDT | 160.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 5 | 76.95% |
SAP240419P00165000 | 2024-04-17 2:28PM EDT | 165.00 | 0.02 | 0.00 | 0.75 | -0.32 | -94.12% | 2 | 22 | 67.58% |
SAP240419P00170000 | 2024-04-17 2:28PM EDT | 170.00 | 0.09 | 0.00 | 0.40 | -0.06 | -40.00% | 2 | 49 | 50.10% |
SAP240419P00175000 | 2024-04-16 2:43PM EDT | 175.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 9 | 276 | 26.17% |
SAP240419P00180000 | 2024-04-17 3:53PM EDT | 180.00 | 1.40 | 0.65 | 1.65 | -0.20 | -12.50% | 35 | 263 | 24.88% |
SAP240419P00185000 | 2024-04-16 10:23AM EDT | 185.00 | 4.35 | 3.80 | 6.00 | 0.00 | - | 1 | 317 | 41.90% |
SAP240419P00190000 | 2024-04-17 2:16PM EDT | 190.00 | 10.20 | 8.90 | 12.20 | +0.25 | +2.51% | 140 | 292 | 50.59% |
SAP240419P00195000 | 2024-04-17 2:16PM EDT | 195.00 | 15.20 | 13.20 | 16.80 | +5.19 | +51.85% | 140 | 36 | 99.85% |
SAP240419P00200000 | 2024-04-10 2:39PM EDT | 200.00 | 16.10 | 18.20 | 21.70 | 0.00 | - | 39 | 2 | 115.87% |
SAP240419P00210000 | 2024-04-10 2:39PM EDT | 210.00 | 26.10 | 28.10 | 32.10 | 0.00 | - | 39 | 0 | 72.66% |