SAP SE (SAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP250117C00050000 | 2022-09-23 10:52AM EDT | 50.00 | 34.80 | 43.50 | 48.50 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00055000 | 2022-09-23 10:55AM EDT | 55.00 | 31.30 | 39.50 | 44.50 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00060000 | 2022-09-23 10:44AM EDT | 60.00 | 27.40 | 37.10 | 40.10 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00075000 | 2024-03-19 3:17PM EDT | 75.00 | 114.60 | 102.20 | 107.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAP250117C00077500 | 2022-10-17 10:51AM EDT | 77.50 | 23.20 | 41.50 | 44.70 | 0.00 | - | - | 10 | 0.00% |
| SAP250117C00082500 | 2022-10-04 11:04AM EDT | 82.50 | 20.50 | 25.40 | 27.60 | 0.00 | - | 5 | 4 | 0.00% |
| SAP250117C00085000 | 2022-10-11 2:48PM EDT | 85.00 | 17.00 | 32.40 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| SAP250117C00090000 | 2023-01-09 11:57AM EDT | 90.00 | 34.63 | 35.80 | 40.30 | 0.00 | - | 1 | 17 | 0.00% |
| SAP250117C00095000 | 2023-07-05 10:09AM EDT | 95.00 | 47.20 | 44.50 | 45.80 | 0.00 | - | - | 11 | 0.00% |
| SAP250117C00100000 | 2024-02-08 10:36AM EDT | 100.00 | 84.00 | 93.00 | 98.00 | 0.00 | - | 1 | 5 | 81.54% |
| SAP250117C00105000 | 2024-03-14 9:48AM EDT | 105.00 | 90.50 | 76.20 | 81.00 | 0.00 | - | 19 | 40 | 0.00% |
| SAP250117C00110000 | 2023-03-17 12:30PM EDT | 110.00 | 25.00 | 28.70 | 31.40 | 0.00 | - | 1 | 5 | 0.00% |
| SAP250117C00115000 | 2023-12-20 3:49PM EDT | 115.00 | 43.70 | 52.00 | 55.90 | 0.00 | - | 2 | 44 | 0.00% |
| SAP250117C00120000 | 2024-03-08 12:32PM EDT | 120.00 | 78.00 | 73.20 | 78.00 | 0.00 | - | 10 | 44 | 63.65% |
| SAP250117C00125000 | 2024-02-28 1:40PM EDT | 125.00 | 66.95 | 71.60 | 76.50 | 0.00 | - | 1 | 18 | 68.55% |
| SAP250117C00130000 | 2024-01-12 4:39PM EDT | 130.00 | 36.36 | 54.80 | 59.80 | 0.00 | - | 2 | 37 | 38.79% |
| SAP250117C00135000 | 2024-04-16 3:24PM EDT | 135.00 | 52.60 | 53.50 | 58.00 | 0.00 | - | 1 | 32 | 45.08% |
| SAP250117C00140000 | 2024-04-24 9:36AM EDT | 140.00 | 55.10 | 49.40 | 53.30 | 0.00 | - | 1 | 209 | 42.40% |
| SAP250117C00145000 | 2024-04-02 9:30AM EDT | 145.00 | 53.55 | 46.00 | 48.00 | 0.00 | - | 1 | 66 | 38.29% |
| SAP250117C00150000 | 2024-03-12 12:28PM EDT | 150.00 | 50.85 | 41.90 | 45.00 | 0.00 | - | 6 | 66 | 39.48% |
| SAP250117C00155000 | 2024-03-21 12:26PM EDT | 155.00 | 48.27 | 30.40 | 31.60 | 0.00 | - | 2 | 21 | 13.15% |
| SAP250117C00160000 | 2024-04-25 2:38PM EDT | 160.00 | 33.51 | 34.00 | 35.50 | 0.00 | - | 5 | 131 | 33.59% |
| SAP250117C00165000 | 2024-04-18 9:36AM EDT | 165.00 | 27.00 | 29.10 | 33.10 | 0.00 | - | 4 | 134 | 34.97% |
| SAP250117C00170000 | 2024-03-25 11:15AM EDT | 170.00 | 37.90 | 28.10 | 31.30 | 0.00 | - | 2 | 34 | 36.90% |
| SAP250117C00175000 | 2024-04-12 9:44AM EDT | 175.00 | 22.20 | 23.50 | 24.80 | 0.00 | - | 4 | 39 | 30.46% |
| SAP250117C00180000 | 2024-04-24 9:49AM EDT | 180.00 | 23.53 | 20.40 | 21.80 | 0.00 | - | 2 | 103 | 29.82% |
| SAP250117C00185000 | 2024-04-24 9:49AM EDT | 185.00 | 20.53 | 17.80 | 18.90 | 0.00 | - | 115 | 155 | 29.02% |
| SAP250117C00190000 | 2024-04-23 12:16PM EDT | 190.00 | 16.90 | 15.30 | 16.20 | 0.00 | - | 2 | 75 | 28.23% |
| SAP250117C00195000 | 2024-04-24 9:56AM EDT | 195.00 | 15.10 | 12.80 | 13.90 | 0.00 | - | 4 | 121 | 27.74% |
| SAP250117C00200000 | 2024-04-15 3:55PM EDT | 200.00 | 10.25 | 11.00 | 11.80 | 0.00 | - | 1 | 56 | 27.23% |
| SAP250117C00210000 | 2024-04-25 2:49PM EDT | 210.00 | 7.60 | 7.50 | 8.50 | 0.00 | - | 1 | 28 | 26.69% |
| SAP250117C00220000 | 2024-04-11 12:59PM EDT | 220.00 | 5.80 | 5.40 | 5.90 | 0.00 | - | 1 | 103 | 26.09% |
| SAP250117C00230000 | 2024-04-24 11:03AM EDT | 230.00 | 4.40 | 3.50 | 4.10 | 0.00 | - | 1 | 85 | 25.83% |
| SAP250117C00240000 | 2024-04-24 9:36AM EDT | 240.00 | 3.40 | 2.25 | 2.95 | 0.00 | - | 1 | 50 | 26.03% |
| SAP250117C00250000 | 2024-04-18 9:30AM EDT | 250.00 | 1.45 | 0.90 | 1.90 | 0.00 | - | 3 | 5 | 25.51% |
| SAP250117C00260000 | 2024-04-18 9:30AM EDT | 260.00 | 1.00 | 0.45 | 2.15 | 0.00 | - | 2 | 7 | 28.76% |
| SAP250117C00270000 | 2024-04-05 2:26PM EDT | 270.00 | 1.75 | 0.60 | 1.05 | 0.00 | - | 1 | 1 | 26.45% |
| SAP250117C00280000 | 2024-04-04 9:30AM EDT | 280.00 | 1.45 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 28.13% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP250117P00040000 | 2023-10-17 3:15PM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 660 | 78.22% |
| SAP250117P00045000 | 2024-04-09 2:44PM EDT | 45.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 971 | 72.36% |
| SAP250117P00050000 | 2023-11-27 12:58PM EDT | 50.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 104.57% |
| SAP250117P00055000 | 2023-12-05 11:21AM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 66.02% |
| SAP250117P00065000 | 2023-12-04 1:35PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAP250117P00070000 | 2023-01-30 10:30AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAP250117P00075000 | 2023-09-27 10:57AM EDT | 75.00 | 1.35 | 1.10 | 1.55 | 0.00 | - | 28 | 30 | 64.75% |
| SAP250117P00077500 | 2023-09-25 1:15PM EDT | 77.50 | 1.40 | 0.65 | 4.90 | 0.00 | - | 3 | 2 | 74.10% |
| SAP250117P00080000 | 2023-09-28 12:47PM EDT | 80.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 11 | 37 | 64.93% |
| SAP250117P00082500 | 2024-01-17 4:06PM EDT | 82.50 | 0.55 | 0.00 | 4.60 | 0.00 | - | 2 | 68 | 66.32% |
| SAP250117P00085000 | 2023-10-06 11:38AM EDT | 85.00 | 2.00 | 1.20 | 2.45 | 0.00 | - | 14 | 35 | 60.82% |
| SAP250117P00087500 | 2023-09-29 10:33AM EDT | 87.50 | 2.05 | 2.10 | 2.55 | 0.00 | - | 12 | 26 | 62.32% |
| SAP250117P00090000 | 2023-12-28 2:59PM EDT | 90.00 | 1.00 | 0.05 | 2.00 | 0.00 | - | 3 | 47 | 50.39% |
| SAP250117P00092500 | 2023-09-26 1:30PM EDT | 92.50 | 3.00 | 1.80 | 5.20 | 0.00 | - | 12 | 87 | 64.95% |
| SAP250117P00095000 | 2023-09-27 10:38AM EDT | 95.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 12 | 22 | 61.62% |
| SAP250117P00097500 | 2024-04-16 12:14PM EDT | 97.50 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 42.82% |
| SAP250117P00100000 | 2023-11-27 11:38AM EDT | 100.00 | 1.40 | 1.10 | 1.70 | 0.00 | - | 1 | 23 | 49.00% |
| SAP250117P00105000 | 2024-03-21 10:38AM EDT | 105.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 133 | 51.83% |
| SAP250117P00110000 | 2023-12-13 1:06PM EDT | 110.00 | 2.10 | 1.50 | 1.90 | 0.00 | - | 9 | 117 | 43.76% |
| SAP250117P00115000 | 2024-04-26 3:10PM EDT | 115.00 | 0.72 | 0.00 | 1.40 | +0.67 | +1,340.00% | 1 | 54 | 37.85% |
| SAP250117P00120000 | 2024-04-16 12:13PM EDT | 120.00 | 1.22 | 0.00 | 1.25 | 0.00 | - | 1 | 48 | 34.17% |
| SAP250117P00125000 | 2024-03-11 2:57PM EDT | 125.00 | 1.40 | 1.15 | 1.35 | 0.00 | - | 10 | 174 | 32.11% |
| SAP250117P00130000 | 2024-03-26 9:30AM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 6.25% |
| SAP250117P00135000 | 2024-04-01 10:33AM EDT | 135.00 | 1.36 | 0.40 | 2.15 | 0.00 | - | 2 | 41 | 30.53% |
| SAP250117P00140000 | 2024-03-26 9:30AM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| SAP250117P00145000 | 2024-04-12 2:58PM EDT | 145.00 | 3.40 | 2.10 | 2.95 | 0.00 | - | 1 | 147 | 27.91% |
| SAP250117P00150000 | 2024-04-24 9:36AM EDT | 150.00 | 3.00 | 2.60 | 3.90 | 0.00 | - | 1 | 243 | 27.83% |
| SAP250117P00155000 | 2024-03-26 2:45PM EDT | 155.00 | 3.00 | 3.60 | 4.20 | 0.00 | - | 2 | 222 | 25.73% |
| SAP250117P00160000 | 2024-04-23 10:20AM EDT | 160.00 | 4.82 | 4.30 | 5.00 | 0.00 | - | 4 | 29 | 24.66% |
| SAP250117P00165000 | 2024-03-28 3:54PM EDT | 165.00 | 4.90 | 5.30 | 6.20 | 0.00 | - | 1 | 7 | 24.12% |
| SAP250117P00170000 | 2024-03-13 3:21PM EDT | 170.00 | 7.00 | 9.10 | 9.70 | 0.00 | - | 2 | 116 | 27.37% |
| SAP250117P00175000 | 2024-04-15 3:50PM EDT | 175.00 | 11.60 | 8.40 | 9.00 | 0.00 | - | 1 | 29 | 22.62% |
| SAP250117P00180000 | 2024-04-10 11:32AM EDT | 180.00 | 12.00 | 8.60 | 11.00 | 0.00 | - | 1 | 8 | 22.29% |
| SAP250117P00185000 | 2024-04-09 3:52PM EDT | 185.00 | 13.05 | 12.20 | 13.10 | 0.00 | - | 10 | 23 | 21.69% |
| SAP250117P00190000 | 2024-03-18 1:55PM EDT | 190.00 | 15.50 | 18.20 | 20.40 | 0.00 | - | 4 | 14 | 28.85% |
| SAP250117P00195000 | 2024-03-15 3:37PM EDT | 195.00 | 18.10 | 20.30 | 23.50 | 0.00 | - | 1 | 8 | 29.00% |
| SAP250117P00200000 | 2024-04-05 9:38AM EDT | 200.00 | 19.41 | 19.70 | 22.70 | 0.00 | - | 2 | 4 | 22.53% |
| SAP250117P00210000 | 2024-04-03 10:45AM EDT | 210.00 | 24.50 | 27.40 | 28.70 | 0.00 | - | 2 | 28 | 20.23% |
| SAP250117P00220000 | 2024-04-23 9:48AM EDT | 220.00 | 36.80 | 35.00 | 37.80 | 0.00 | - | 1 | 2 | 22.23% |
| SAP250117P00240000 | 2024-03-19 12:13PM EDT | 240.00 | 53.04 | 60.00 | 64.70 | 0.00 | - | 1 | 0 | 42.56% |
© 2024 Yahoo. All rights reserved.