SAP SE (SAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-05-15 2:51PM EDT | 70.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAP240621C00120000 | 2024-05-15 2:53PM EDT | 120.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAP240621C00125000 | 2024-02-16 3:47PM EDT | 125.00 | 54.00 | 62.00 | 66.80 | 0.00 | - | 10 | 0 | 196.03% |
| SAP240621C00130000 | 2024-05-15 3:38PM EDT | 130.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SAP240621C00135000 | 2024-05-15 3:38PM EDT | 135.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SAP240621C00140000 | 2024-05-15 3:38PM EDT | 140.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SAP240621C00145000 | 2024-05-16 9:58AM EDT | 145.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00150000 | 2024-05-15 2:06PM EDT | 150.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| SAP240621C00155000 | 2024-05-15 3:16PM EDT | 155.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| SAP240621C00160000 | 2024-05-15 2:28PM EDT | 160.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| SAP240621C00165000 | 2024-05-15 3:38PM EDT | 165.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| SAP240621C00170000 | 2024-05-28 9:35AM EDT | 170.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00175000 | 2024-05-16 11:46AM EDT | 175.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP240621C00180000 | 2024-05-30 3:23PM EDT | 180.00 | 4.75 | 0.00 | 0.00 | -7.24 | -60.38% | 46 | 0 | 0.00% |
| SAP240621C00185000 | 2024-05-30 3:30PM EDT | 185.00 | 2.54 | 0.00 | 0.00 | -9.46 | -78.83% | 57 | 0 | 3.13% |
| SAP240621C00190000 | 2024-05-30 1:19PM EDT | 190.00 | 1.25 | 0.00 | 0.00 | -3.40 | -73.12% | 3 | 0 | 6.25% |
| SAP240621C00195000 | 2024-05-30 3:48PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | -2.00 | -80.00% | 99 | 0 | 6.25% |
| SAP240621C00200000 | 2024-05-30 1:31PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | -1.00 | -80.00% | 9 | 0 | 12.50% |
| SAP240621C00210000 | 2024-05-30 10:12AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | -0.17 | -68.00% | 2 | 0 | 12.50% |
| SAP240621C00220000 | 2024-05-28 3:37PM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAP240621C00230000 | 2024-04-22 3:42PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAP240621C00240000 | 2024-04-03 10:03AM EDT | 240.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 76.42% |
| SAP240621C00250000 | 2024-03-27 9:30AM EDT | 250.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SAP240621C00260000 | 2024-03-28 1:52PM EDT | 260.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 66.41% |
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 | 201.47% |
| SAP240621P00080000 | 2023-10-17 2:41PM EDT | 80.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | - | 7 | 163.28% |
| SAP240621P00085000 | 2023-10-02 12:48PM EDT | 85.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | - | 2 | 192.87% |
| SAP240621P00095000 | 2023-10-30 3:06PM EDT | 95.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 8 | 131.74% |
| SAP240621P00100000 | 2024-01-09 10:48AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 149.02% |
| SAP240621P00105000 | 2023-11-15 10:56AM EDT | 105.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | - | 21 | 119.92% |
| SAP240621P00110000 | 2024-04-02 11:40AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.69% |
| SAP240621P00115000 | 2024-03-26 9:30AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| SAP240621P00120000 | 2024-05-30 11:59AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 57 | 0 | 25.00% |
| SAP240621P00125000 | 2023-12-22 11:18AM EDT | 125.00 | 1.75 | 0.15 | 0.90 | 0.00 | - | 1 | 77 | 85.79% |
| SAP240621P00130000 | 2024-04-22 10:39AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAP240621P00135000 | 2024-01-11 12:44PM EDT | 135.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 80 | 185 | 66.02% |
| SAP240621P00140000 | 2024-05-20 3:43PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAP240621P00145000 | 2024-05-20 9:32AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SAP240621P00150000 | 2024-05-22 9:37AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAP240621P00155000 | 2024-05-29 12:47PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SAP240621P00160000 | 2024-05-30 3:18PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | +0.17 | +170.00% | 12 | 0 | 12.50% |
| SAP240621P00165000 | 2024-05-30 3:50PM EDT | 165.00 | 0.53 | 0.00 | 0.00 | +0.43 | +430.00% | 53 | 0 | 6.25% |
| SAP240621P00170000 | 2024-05-30 3:50PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | +0.85 | +425.00% | 14 | 0 | 6.25% |
| SAP240621P00175000 | 2024-05-30 3:49PM EDT | 175.00 | 2.08 | 0.00 | 0.00 | +1.68 | +420.00% | 18 | 0 | 3.13% |
| SAP240621P00180000 | 2024-05-30 3:36PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | +3.00 | +375.00% | 16 | 0 | 0.20% |
| SAP240621P00185000 | 2024-05-30 3:41PM EDT | 185.00 | 6.70 | 0.00 | 0.00 | +4.85 | +262.16% | 14 | 0 | 0.00% |
| SAP240621P00190000 | 2024-05-30 3:40PM EDT | 190.00 | 10.50 | 0.00 | 0.00 | +6.80 | +183.78% | 19 | 0 | 0.00% |
| SAP240621P00195000 | 2024-05-30 9:58AM EDT | 195.00 | 11.90 | 0.00 | 0.00 | +5.50 | +85.94% | 3 | 0 | 0.00% |
| SAP240621P00200000 | 2024-05-30 10:20AM EDT | 200.00 | 17.00 | 0.00 | 0.00 | +10.07 | +145.31% | 5 | 0 | 0.00% |
| SAP240621P00210000 | 2024-05-24 10:04AM EDT | 210.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.