SAP SE (SAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621C00065000 | 2023-12-04 1:58PM EDT | 65.00 | 95.10 | 83.70 | 88.30 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00070000 | 2023-12-04 1:34PM EDT | 70.00 | 90.30 | 78.90 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00120000 | 2024-04-17 3:05PM EDT | 120.00 | 60.45 | 64.00 | 68.60 | 0.00 | - | - | 3 | 87.67% |
| SAP240621C00125000 | 2024-02-16 3:47PM EDT | 125.00 | 54.00 | 62.00 | 66.80 | 0.00 | - | 10 | 0 | 88.18% |
| SAP240621C00130000 | 2024-01-17 4:16PM EDT | 130.00 | 30.98 | 46.50 | 51.20 | 0.00 | - | 8 | 11 | 0.00% |
| SAP240621C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 50.20 | 49.00 | 53.50 | 0.00 | - | 2 | 5 | 67.97% |
| SAP240621C00140000 | 2024-01-04 11:24AM EDT | 140.00 | 16.50 | 37.50 | 42.40 | 0.00 | - | 1 | 7 | 0.00% |
| SAP240621C00145000 | 2024-04-19 12:26PM EDT | 145.00 | 31.47 | 39.00 | 43.80 | 0.00 | - | 1 | 127 | 58.50% |
| SAP240621C00150000 | 2024-04-23 12:35PM EDT | 150.00 | 37.06 | 35.50 | 37.80 | 0.00 | - | 1 | 43 | 45.45% |
| SAP240621C00155000 | 2024-03-27 3:18PM EDT | 155.00 | 43.00 | 29.10 | 33.90 | 0.00 | - | 2 | 84 | 47.61% |
| SAP240621C00160000 | 2024-03-21 2:52PM EDT | 160.00 | 37.34 | 16.90 | 19.50 | 0.00 | - | 15 | 153 | 0.00% |
| SAP240621C00165000 | 2024-04-23 11:25AM EDT | 165.00 | 23.00 | 20.30 | 22.90 | 0.00 | - | 3 | 60 | 30.57% |
| SAP240621C00170000 | 2024-04-26 11:04AM EDT | 170.00 | 17.50 | 17.00 | 17.80 | -2.00 | -10.26% | 2 | 72 | 24.77% |
| SAP240621C00175000 | 2024-04-24 9:56AM EDT | 175.00 | 15.27 | 12.70 | 15.00 | 0.00 | - | 1 | 71 | 29.18% |
| SAP240621C00180000 | 2024-04-26 11:51AM EDT | 180.00 | 9.50 | 9.10 | 9.80 | +2.60 | +37.68% | 2 | 270 | 21.77% |
| SAP240621C00185000 | 2024-04-25 10:05AM EDT | 185.00 | 4.60 | 6.40 | 6.70 | 0.00 | - | 8 | 169 | 21.01% |
| SAP240621C00190000 | 2024-04-26 10:09AM EDT | 190.00 | 4.20 | 4.10 | 4.40 | +0.34 | +8.81% | 1 | 233 | 20.83% |
| SAP240621C00195000 | 2024-04-25 11:51AM EDT | 195.00 | 2.00 | 2.55 | 2.80 | 0.00 | - | 31 | 302 | 20.97% |
| SAP240621C00200000 | 2024-04-24 2:55PM EDT | 200.00 | 2.05 | 1.40 | 1.70 | 0.00 | - | 72 | 143 | 21.09% |
| SAP240621C00210000 | 2024-04-26 3:55PM EDT | 210.00 | 0.51 | 0.40 | 0.60 | -0.19 | -27.14% | 1 | 438 | 21.75% |
| SAP240621C00220000 | 2024-04-23 3:43PM EDT | 220.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 88 | 25.54% |
| SAP240621C00230000 | 2024-04-22 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 4 | 86 | 31.47% |
| SAP240621C00240000 | 2024-04-03 10:03AM EDT | 240.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 35.62% |
| SAP240621C00250000 | 2024-03-27 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SAP240621C00260000 | 2024-03-28 1:52PM EDT | 260.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 42.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240621P00065000 | 2023-10-31 12:23PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 129.39% |
| SAP240621P00080000 | 2023-10-17 2:41PM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 7 | 105.57% |
| SAP240621P00085000 | 2023-10-02 12:48PM EDT | 85.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 2 | 124.61% |
| SAP240621P00095000 | 2023-10-30 3:06PM EDT | 95.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 85.84% |
| SAP240621P00100000 | 2024-01-09 10:48AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 97.14% |
| SAP240621P00105000 | 2023-11-15 10:56AM EDT | 105.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | - | 21 | 78.66% |
| SAP240621P00110000 | 2024-04-02 11:40AM EDT | 110.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 61.52% |
| SAP240621P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| SAP240621P00120000 | 2024-02-01 12:34PM EDT | 120.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 26 | 72.73% |
| SAP240621P00125000 | 2023-12-22 11:18AM EDT | 125.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 77 | 57.45% |
| SAP240621P00130000 | 2024-04-22 10:39AM EDT | 130.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 176 | 50.05% |
| SAP240621P00135000 | 2024-01-11 12:44PM EDT | 135.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 80 | 185 | 51.47% |
| SAP240621P00140000 | 2024-04-17 9:57AM EDT | 140.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 2 | 277 | 42.04% |
| SAP240621P00145000 | 2024-02-26 10:30AM EDT | 145.00 | 0.70 | 0.15 | 0.50 | 0.00 | - | 1 | 69 | 38.48% |
| SAP240621P00150000 | 2024-04-24 2:20PM EDT | 150.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 2 | 138 | 34.84% |
| SAP240621P00155000 | 2024-04-22 3:42PM EDT | 155.00 | 1.38 | 0.20 | 0.70 | 0.00 | - | 1 | 100 | 32.23% |
| SAP240621P00160000 | 2024-04-26 3:55PM EDT | 160.00 | 0.62 | 0.55 | 0.70 | -0.38 | -38.00% | 1 | 255 | 27.78% |
| SAP240621P00165000 | 2024-04-25 12:44PM EDT | 165.00 | 1.30 | 0.90 | 1.10 | 0.00 | - | 4 | 265 | 26.51% |
| SAP240621P00170000 | 2024-04-26 1:42PM EDT | 170.00 | 1.45 | 1.45 | 1.75 | -0.75 | -34.09% | 2 | 519 | 25.50% |
| SAP240621P00175000 | 2024-04-25 10:59AM EDT | 175.00 | 3.60 | 2.30 | 2.60 | 0.00 | - | 17 | 412 | 24.02% |
| SAP240621P00180000 | 2024-04-26 3:59PM EDT | 180.00 | 3.90 | 3.30 | 4.80 | -1.70 | -30.36% | 3 | 229 | 26.19% |
| SAP240621P00185000 | 2024-04-25 2:58PM EDT | 185.00 | 6.80 | 5.20 | 6.10 | 0.00 | - | 6 | 93 | 23.02% |
| SAP240621P00190000 | 2024-04-24 2:01PM EDT | 190.00 | 7.70 | 7.10 | 9.50 | 0.00 | - | 7 | 240 | 25.31% |
| SAP240621P00195000 | 2024-04-23 12:03PM EDT | 195.00 | 11.90 | 11.80 | 13.10 | 0.00 | - | 1 | 177 | 26.62% |
| SAP240621P00200000 | 2024-04-09 2:24PM EDT | 200.00 | 16.34 | 14.40 | 16.90 | 0.00 | - | 2 | 40 | 27.22% |
| SAP240621P00210000 | 2024-04-17 9:57AM EDT | 210.00 | 30.80 | 23.20 | 27.90 | 0.00 | - | 1 | 3 | 40.67% |
© 2024 Yahoo. All rights reserved.