SAP SE (SAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 45.50 | 50.20 | 0.00 | - | 1 | 1 | 45.75% |
| SAP240920C00155000 | 2024-04-19 3:29PM EDT | 155.00 | 25.60 | 33.10 | 35.50 | 0.00 | - | 1 | 8 | 34.98% |
| SAP240920C00160000 | 2024-04-19 12:48PM EDT | 160.00 | 22.40 | 28.30 | 30.60 | 0.00 | - | 1 | 1 | 31.39% |
| SAP240920C00165000 | 2024-02-26 12:31PM EDT | 165.00 | 30.05 | 35.10 | 37.90 | 0.00 | - | 1 | 1 | 55.37% |
| SAP240920C00170000 | 2024-03-15 1:41PM EDT | 170.00 | 25.33 | 18.40 | 20.30 | 0.00 | - | 8 | 10 | 22.74% |
| SAP240920C00175000 | 2024-04-23 10:47AM EDT | 175.00 | 18.70 | 17.80 | 19.30 | 0.00 | - | 1 | 128 | 28.36% |
| SAP240920C00180000 | 2024-04-26 1:49PM EDT | 180.00 | 15.50 | 15.10 | 15.50 | +4.50 | +40.91% | 1 | 12 | 26.26% |
| SAP240920C00185000 | 2024-04-23 10:18AM EDT | 185.00 | 12.40 | 12.10 | 12.70 | 0.00 | - | 1 | 209 | 25.78% |
| SAP240920C00190000 | 2024-04-25 9:44AM EDT | 190.00 | 8.10 | 8.00 | 10.20 | 0.00 | - | 1 | 64 | 25.25% |
| SAP240920C00195000 | 2024-04-24 9:36AM EDT | 195.00 | 9.30 | 7.60 | 8.20 | 0.00 | - | 4 | 86 | 25.10% |
| SAP240920C00200000 | 2024-04-10 3:07PM EDT | 200.00 | 6.63 | 5.90 | 6.30 | 0.00 | - | 3 | 77 | 24.50% |
| SAP240920C00210000 | 2024-04-25 10:43AM EDT | 210.00 | 3.00 | 3.50 | 3.80 | 0.00 | - | 5 | 168 | 24.34% |
| SAP240920C00220000 | 2024-04-12 12:33PM EDT | 220.00 | 2.15 | 1.80 | 2.15 | 0.00 | - | 5 | 136 | 24.07% |
| SAP240920C00230000 | 2024-04-23 10:32AM EDT | 230.00 | 1.25 | 0.95 | 1.25 | 0.00 | - | 1 | 7 | 24.32% |
| SAP240920C00240000 | 2024-03-28 9:31AM EDT | 240.00 | 1.95 | 0.40 | 0.75 | 0.00 | - | 74 | 74 | 24.82% |
| SAP240920C00250000 | 2024-03-18 3:00PM EDT | 250.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 28.88% |
| SAP240920C00260000 | 2024-03-11 9:42AM EDT | 260.00 | 1.00 | 0.20 | 0.85 | 0.00 | - | 5 | 36 | 31.42% |
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 | 58.14% |
| SAP240920P00125000 | 2024-04-18 3:48PM EDT | 125.00 | 0.60 | 0.00 | 1.25 | 0.00 | - | 2 | 37 | 42.41% |
| SAP240920P00130000 | 2024-04-19 9:36AM EDT | 130.00 | 1.03 | 0.10 | 0.85 | 0.00 | - | 1 | 4 | 35.76% |
| SAP240920P00135000 | 2024-01-24 2:57PM EDT | 135.00 | 1.50 | 0.85 | 1.30 | 0.00 | - | - | 200 | 35.99% |
| SAP240920P00140000 | 2024-04-24 3:50PM EDT | 140.00 | 0.75 | 0.60 | 0.90 | 0.00 | - | 21 | 262 | 29.98% |
| SAP240920P00145000 | 2024-04-24 9:41AM EDT | 145.00 | 0.95 | 0.80 | 1.15 | 0.00 | - | 15 | 17 | 28.63% |
| SAP240920P00150000 | 2024-04-24 9:41AM EDT | 150.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 17 | 29 | 27.46% |
| SAP240920P00155000 | 2024-04-24 9:41AM EDT | 155.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | 15 | 109 | 26.31% |
| SAP240920P00160000 | 2024-04-25 10:00AM EDT | 160.00 | 3.40 | 2.20 | 2.60 | 0.00 | - | 2 | 923 | 25.44% |
| SAP240920P00165000 | 2024-04-23 12:01PM EDT | 165.00 | 3.30 | 2.50 | 3.50 | 0.00 | - | 1 | 92 | 24.79% |
| SAP240920P00170000 | 2024-04-18 10:48AM EDT | 170.00 | 7.20 | 4.10 | 4.50 | 0.00 | - | 2 | 84 | 23.77% |
| SAP240920P00175000 | 2024-04-25 11:34AM EDT | 175.00 | 7.00 | 5.50 | 5.90 | 0.00 | - | 3 | 151 | 23.13% |
| SAP240920P00180000 | 2024-04-18 10:57AM EDT | 180.00 | 11.30 | 7.10 | 7.80 | 0.00 | - | 1 | 4 | 22.91% |
| SAP240920P00185000 | 2024-04-18 11:23AM EDT | 185.00 | 13.60 | 9.40 | 9.90 | 0.00 | - | 4 | 59 | 22.33% |
| SAP240920P00190000 | 2024-04-23 9:59AM EDT | 190.00 | 12.60 | 10.00 | 12.60 | 0.00 | - | 2 | 39 | 22.25% |
| SAP240920P00195000 | 2024-04-09 11:30AM EDT | 195.00 | 15.50 | 13.50 | 15.70 | 0.00 | - | 1 | 17 | 22.25% |
| SAP240920P00200000 | 2024-04-25 9:34AM EDT | 200.00 | 22.70 | 16.70 | 19.00 | 0.00 | - | 1 | 43 | 21.93% |
| SAP240920P00210000 | 2024-04-08 9:36AM EDT | 210.00 | 22.60 | 24.60 | 27.10 | 0.00 | - | - | 1 | 22.92% |
| SAP240920P00220000 | 2024-04-10 9:55AM EDT | 220.00 | 36.80 | 33.70 | 36.20 | 0.00 | - | - | 1 | 24.90% |
| SAP240920P00230000 | 2024-04-09 3:56PM EDT | 230.00 | 43.50 | 43.00 | 47.50 | 0.00 | - | - | 10 | 33.48% |
© 2024 Yahoo. All rights reserved.