NYSE - Delayed Quote • USD
SAP SE (SAP)
At close: 4:00 PM EDT
After hours: 7:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240419C00120000 | 4/17/2024 7:05 PM | 120 | 60.10 | 53.90 | 57.60 | 0.00 | 0.00% | 3 | 3 | 553.32% |
| SAP240419C00130000 | 4/19/2024 3:17 PM | 130 | 47.30 | 44.20 | 47.60 | -14.85 | -23.89% | 2 | 2 | 271.48% |
| SAP240419C00145000 | 4/17/2024 4:56 PM | 145 | 34.80 | 28.80 | 32.60 | 0.00 | 0.00% | 5 | 5 | 329.69% |
| SAP240419C00150000 | 3/14/2024 6:10 PM | 150 | 41.77 | 30.00 | 32.50 | 0.00 | 0.00% | 1 | 1 | 441.89% |
| SAP240419C00155000 | 3/6/2024 3:32 PM | 155 | 36.65 | 35.60 | 37.80 | 0.00 | 0.00% | 2 | 2 | 727.83% |
| SAP240419C00160000 | 4/18/2024 4:03 PM | 160 | 20.28 | 13.20 | 18.00 | 0.00 | 0.00% | 1 | 3 | 219.04% |
| SAP240419C00165000 | 4/4/2024 6:04 PM | 165 | 28.80 | 8.60 | 12.60 | 0.00 | 0.00% | 2 | 2 | 159.08% |
| SAP240419C00170000 | 3/5/2024 6:15 PM | 170 | 19.70 | 20.00 | 24.00 | 0.00 | 0.00% | 1 | 0 | 527.34% |
| SAP240419C00175000 | 4/19/2024 7:00 PM | 175 | 0.45 | 0.35 | 1.90 | -4.35 | -90.62% | 2 | 5 | 40.53% |
| SAP240419C00180000 | 4/18/2024 7:21 PM | 180 | 0.10 | 0.00 | 0.05 | -0.40 | -80.00% | 2 | 78 | 27.15% |
| SAP240419C00185000 | 4/17/2024 7:56 PM | 185 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 34 | 166 | 50.78% |
| SAP240419C00190000 | 4/18/2024 4:03 PM | 190 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 217 | 65.63% |
| SAP240419C00195000 | 4/17/2024 1:57 PM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 236 | 84.38% |
| SAP240419C00200000 | 4/17/2024 6:28 PM | 200 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 175 | 101.56% |
| SAP240419C00210000 | 4/17/2024 6:28 PM | 210 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 320 | 134.38% |
| SAP240419C00220000 | 4/2/2024 1:32 PM | 220 | 0.12 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 234 | 216.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP240419P00140000 | 3/19/2024 1:30 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SAP240419P00150000 | 3/26/2024 1:30 PM | 150 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 11 | 174.61% |
| SAP240419P00155000 | 2/20/2024 8:11 PM | 155 | 0.68 | 0.00 | 0.10 | 0.00 | 0.00% | - | 100 | 110.16% |
| SAP240419P00160000 | 4/10/2024 5:23 PM | 160 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 5 | 99.80% |
| SAP240419P00165000 | 4/17/2024 6:28 PM | 165 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 20 | 83.79% |
| SAP240419P00170000 | 4/17/2024 6:28 PM | 170 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 49 | 51.95% |
| SAP240419P00175000 | 4/19/2024 6:32 PM | 175 | 0.13 | 0.00 | 0.10 | -0.12 | -48.00% | 37 | 276 | 9.86% |
| SAP240419P00180000 | 4/19/2024 7:44 PM | 180 | 4.39 | 3.80 | 4.90 | 2.34 | 114.15% | 13 | 282 | 58.06% |
| SAP240419P00185000 | 4/19/2024 7:44 PM | 185 | 9.60 | 7.20 | 11.10 | 2.85 | 42.22% | 2 | 315 | 139.26% |
| SAP240419P00190000 | 4/17/2024 6:16 PM | 190 | 10.20 | 12.00 | 16.50 | 0.00 | 0.00% | 140 | 6 | 64.06% |
| SAP240419P00195000 | 4/17/2024 6:16 PM | 195 | 15.20 | 16.80 | 21.50 | 0.00 | 0.00% | 140 | 36 | 225.29% |
| SAP240419P00200000 | 4/19/2024 7:08 PM | 200 | 23.80 | 23.30 | 26.50 | 7.70 | 47.83% | 2 | 2 | 178.71% |
| SAP240419P00210000 | 4/10/2024 6:39 PM | 210 | 26.10 | 32.30 | 36.30 | 0.00 | 0.00% | 39 | 0 | 153.13% |
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%