NYSE - Delayed Quote • USD
SAP SE (SAP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517C00150000 | 4/18/2024 4:03 PM | 150 | 30.89 | 25.20 | 28.50 | 0.00 | 0.00% | 1 | 2 | 62.45% |
| SAP240517C00160000 | 4/15/2024 1:45 PM | 160 | 25.54 | 16.90 | 17.90 | 0.00 | 0.00% | 5 | 0 | 40.64% |
| SAP240517C00170000 | 4/19/2024 2:21 PM | 170 | 10.50 | 8.70 | 9.90 | -2.20 | -17.32% | 1 | 1 | 34.66% |
| SAP240517C00180000 | 4/19/2024 7:59 PM | 180 | 4.30 | 3.90 | 4.40 | -1.90 | -30.65% | 24 | 81 | 32.01% |
| SAP240517C00185000 | 4/19/2024 7:22 PM | 185 | 2.70 | 2.40 | 2.75 | -0.76 | -21.97% | 7 | 290 | 31.74% |
| SAP240517C00190000 | 4/19/2024 7:24 PM | 190 | 1.50 | 1.30 | 1.65 | -0.85 | -36.17% | 77 | 170 | 31.69% |
| SAP240517C00195000 | 4/19/2024 7:56 PM | 195 | 0.90 | 0.65 | 0.95 | -0.60 | -40.00% | 24 | 590 | 31.75% |
| SAP240517C00200000 | 4/19/2024 7:56 PM | 200 | 0.50 | 0.30 | 0.65 | -0.27 | -35.06% | 30 | 281 | 33.52% |
| SAP240517C00210000 | 4/19/2024 6:42 PM | 210 | 0.25 | 0.00 | 0.50 | -0.14 | -35.90% | 5 | 260 | 40.21% |
| SAP240517C00220000 | 4/15/2024 7:47 PM | 220 | 0.30 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 11 | 46.14% |
| SAP240517C00230000 | 4/17/2024 2:01 PM | 230 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 50.68% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240517P00145000 | 4/12/2024 3:16 PM | 145 | 0.20 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 1 | 45.44% |
| SAP240517P00150000 | 4/19/2024 7:40 PM | 150 | 0.60 | 0.50 | 0.70 | -0.34 | -36.17% | 11 | 1 | 41.28% |
| SAP240517P00165000 | 4/19/2024 7:34 PM | 165 | 2.64 | 2.35 | 2.80 | 0.84 | 46.67% | 15 | 171 | 36.61% |
| SAP240517P00170000 | 4/19/2024 7:42 PM | 170 | 4.02 | 3.80 | 6.10 | 1.47 | 57.65% | 123 | 169 | 45.48% |
| SAP240517P00175000 | 4/19/2024 7:57 PM | 175 | 6.27 | 5.90 | 8.20 | 2.07 | 49.29% | 52 | 64 | 44.30% |
| SAP240517P00180000 | 4/19/2024 7:57 PM | 180 | 9.15 | 8.90 | 11.20 | 1.90 | 26.21% | 26 | 99 | 45.45% |
| SAP240517P00185000 | 4/19/2024 7:48 PM | 185 | 12.80 | 12.30 | 14.60 | 3.40 | 36.17% | 6 | 106 | 46.52% |
| SAP240517P00190000 | 4/19/2024 7:30 PM | 190 | 17.03 | 15.60 | 18.00 | 3.80 | 28.72% | 5 | 101 | 45.51% |
| SAP240517P00195000 | 4/19/2024 3:17 PM | 195 | 19.90 | 19.50 | 22.30 | 5.90 | 42.14% | 1 | 21 | 48.11% |
| SAP240517P00200000 | 4/16/2024 2:23 PM | 200 | 20.55 | 24.40 | 27.80 | 0.00 | 0.00% | 1 | 24 | 57.89% |
| SAP240517P00210000 | 3/26/2024 2:03 PM | 210 | 15.00 | 33.20 | 38.00 | 0.00 | 0.00% | 1 | 1 | 51.29% |
Related Tickers
NOW ServiceNow, Inc.
713.91
-2.39%
WDAY Workday, Inc.
252.22
-1.34%
INTU Intuit Inc.
605.17
-0.53%
CDNS Cadence Design Systems, Inc.
280.25
-1.98%
ADSK Autodesk, Inc.
216.50
+2.79%
HUBS HubSpot, Inc.
631.24
-2.82%
TEAM Atlassian Corporation
191.55
-1.06%
CRM Salesforce, Inc.
270.37
-0.57%
DDOG Datadog, Inc.
120.09
-3.94%
DUOL Duolingo, Inc.
200.15
-2.39%