NYSE - Delayed Quote • USD
SAP SE (SAP)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517C00150000 | 4/23/2024 4:35 PM | 150 | 38.36 | 37.50 | 39.70 | 0.00 | 0.00% | 1 | 2 | 55.86% |
| SAP240517C00155000 | 4/19/2024 4:37 PM | 155 | 21.48 | 31.50 | 35.60 | 0.00 | 0.00% | 1 | 1 | 74.95% |
| SAP240517C00160000 | 4/23/2024 1:37 PM | 160 | 25.20 | 26.90 | 30.00 | 0.00 | 0.00% | 1 | 1 | 60.44% |
| SAP240517C00170000 | 4/23/2024 2:31 PM | 170 | 16.80 | 17.30 | 20.70 | 0.00 | 0.00% | 51 | 39 | 49.67% |
| SAP240517C00175000 | 4/24/2024 3:20 PM | 175 | 13.85 | 13.60 | 16.00 | -0.35 | -2.46% | 7 | 211 | 42.84% |
| SAP240517C00180000 | 4/24/2024 7:23 PM | 180 | 9.76 | 9.40 | 10.80 | -0.21 | -2.11% | 21 | 209 | 32.07% |
| SAP240517C00185000 | 4/24/2024 7:23 PM | 185 | 5.99 | 5.70 | 6.30 | -0.16 | -2.60% | 7 | 314 | 24.65% |
| SAP240517C00190000 | 4/24/2024 4:05 PM | 190 | 3.25 | 2.35 | 3.50 | 0.25 | 8.33% | 26 | 266 | 23.23% |
| SAP240517C00195000 | 4/24/2024 7:55 PM | 195 | 1.53 | 1.40 | 1.65 | -0.12 | -7.27% | 47 | 894 | 22.13% |
| SAP240517C00200000 | 4/24/2024 4:38 PM | 200 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 79 | 522 | 21.85% |
| SAP240517C00210000 | 4/24/2024 5:01 PM | 210 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 3 | 279 | 26.12% |
| SAP240517C00220000 | 4/24/2024 1:56 PM | 220 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 2 | 213 | 29.79% |
| SAP240517C00230000 | 4/23/2024 7:08 PM | 230 | 0.09 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517P00145000 | 4/23/2024 3:25 PM | 145 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 4 | 43.36% |
| SAP240517P00150000 | 4/24/2024 4:27 PM | 150 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 33 | 337 | 41.99% |
| SAP240517P00155000 | 4/24/2024 4:27 PM | 155 | 0.14 | 0.05 | 0.20 | 0.04 | 40.00% | 4 | 86 | 40.82% |
| SAP240517P00160000 | 4/24/2024 7:30 PM | 160 | 0.18 | 0.10 | 0.20 | 0.03 | 20.00% | 6 | 149 | 35.11% |
| SAP240517P00165000 | 4/24/2024 7:10 PM | 165 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 103 | 357 | 32.91% |
| SAP240517P00170000 | 4/23/2024 7:38 PM | 170 | 0.45 | 0.35 | 0.45 | 0.10 | 28.57% | 2 | 395 | 28.39% |
| SAP240517P00175000 | 4/24/2024 7:35 PM | 175 | 0.73 | 0.40 | 0.90 | -0.13 | -15.12% | 46 | 201 | 26.93% |
| SAP240517P00180000 | 4/24/2024 7:40 PM | 180 | 1.70 | 1.45 | 1.80 | 0.00 | 0.00% | 58 | 223 | 26.01% |
| SAP240517P00185000 | 4/24/2024 4:59 PM | 185 | 3.60 | 3.00 | 4.90 | 0.10 | 2.86% | 29 | 137 | 33.83% |
| SAP240517P00190000 | 4/24/2024 7:19 PM | 190 | 6.00 | 5.30 | 6.10 | -0.94 | -13.54% | 92 | 138 | 26.83% |
| SAP240517P00195000 | 4/23/2024 3:24 PM | 195 | 10.30 | 8.30 | 11.20 | 0.00 | 0.00% | 4 | 50 | 37.62% |
| SAP240517P00200000 | 4/22/2024 4:19 PM | 200 | 24.20 | 12.10 | 15.20 | 0.00 | 0.00% | 3 | 27 | 40.34% |
| SAP240517P00210000 | 3/26/2024 2:03 PM | 210 | 15.00 | 22.40 | 25.00 | 0.00 | 0.00% | 1 | 1 | 53.39% |
Related Tickers
CDNS Cadence Design Systems, Inc.
277.66
-1.46%
CRM Salesforce, Inc.
276.19
-0.18%
NOW ServiceNow, Inc.
746.29
+0.72%
ADSK Autodesk, Inc.
215.00
-1.34%
DUOL Duolingo, Inc.
216.38
-1.88%
DDOG Datadog, Inc.
127.07
+0.50%
MTTR Matterport, Inc.
4.6400
+0.87%
SNOW Snowflake Inc.
154.99
+2.53%
SHOP Shopify Inc.
72.26
-2.36%
IBTA Ibotta, Inc.
105.14
-4.33%