U.S. Markets open in 9 hrs 19 mins
S&P Futures
4,250.00+4.25(+0.10%)Dow Futures
34,491.00+29.00(+0.08%)Nasdaq Futures
14,019.25+25.00(+0.18%)
143.51+1.56 (+1.10%)
At close: 4:00PM EDT
CallsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP210618C00055000 | 2020-11-09 1:45PM EDT | 55.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP210618C00060000 | 2020-10-27 12:43PM EDT | 60.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAP210618C00070000 | 2020-10-29 9:39AM EDT | 70.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP210618C00075000 | 2020-11-09 1:44PM EDT | 75.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP210618C00080000 | 2020-11-09 1:10PM EDT | 80.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAP210618C00085000 | 2020-10-29 9:30AM EDT | 85.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAP210618C00090000 | 2020-11-04 3:35PM EDT | 90.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP210618C00095000 | 2020-11-05 4:08PM EDT | 95.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAP210618C00100000 | 2020-11-10 12:08PM EDT | 100.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SAP210618C00105000 | 2020-11-03 12:22PM EDT | 105.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAP210618C00110000 | 2020-11-10 12:24PM EDT | 110.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SAP210618C00115000 | 2020-11-09 4:47PM EDT | 115.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAP210618C00120000 | 2020-11-10 4:54PM EDT | 120.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAP210618C00125000 | 2020-11-09 4:50PM EDT | 125.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAP210618C00130000 | 2020-11-10 4:28PM EDT | 130.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SAP210618C00135000 | 2020-11-10 4:48PM EDT | 135.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAP210618C00140000 | 2020-11-09 11:50AM EDT | 140.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAP210618C00145000 | 2020-11-05 11:31AM EDT | 145.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SAP210618C00150000 | 2020-11-10 10:30AM EDT | 150.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAP210618C00155000 | 2020-11-10 1:56PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAP210618C00160000 | 2020-11-10 4:28PM EDT | 160.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAP210618C00165000 | 2020-11-05 12:42PM EDT | 165.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAP210618C00170000 | 2020-11-10 4:08PM EDT | 170.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAP210618C00175000 | 2020-11-05 10:41AM EDT | 175.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618C00180000 | 2020-11-05 1:47PM EDT | 180.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SAP210618C00185000 | 2020-11-10 11:23AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618C00190000 | 2020-11-06 4:50PM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618C00200000 | 2020-10-28 10:27AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAP210618C00210000 | 2020-11-05 4:50PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618C00220000 | 2020-10-30 10:36AM EDT | 220.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJune 18, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP210618P00055000 | 2020-10-30 3:03PM EDT | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618P00060000 | 2020-10-30 2:27PM EDT | 60.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618P00070000 | 2020-11-02 10:40AM EDT | 70.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAP210618P00075000 | 2020-11-09 12:13PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAP210618P00080000 | 2020-11-09 2:07PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAP210618P00085000 | 2020-11-03 12:27PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SAP210618P00090000 | 2020-11-03 2:06PM EDT | 90.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAP210618P00095000 | 2020-11-09 4:35PM EDT | 95.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618P00100000 | 2020-11-09 4:35PM EDT | 100.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 50.00% |
| SAP210618P00105000 | 2020-11-06 2:19PM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAP210618P00110000 | 2020-11-09 3:55PM EDT | 110.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618P00115000 | 2020-11-09 10:30AM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAP210618P00120000 | 2020-11-09 12:14PM EDT | 120.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAP210618P00125000 | 2020-10-27 12:58PM EDT | 125.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SAP210618P00130000 | 2020-10-30 11:44AM EDT | 130.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAP210618P00135000 | 2020-11-10 3:02PM EDT | 135.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAP210618P00145000 | 2020-11-10 3:02PM EDT | 145.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAP210618P00150000 | 2020-11-09 1:48PM EDT | 150.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAP210618P00155000 | 2020-11-10 3:02PM EDT | 155.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAP210618P00160000 | 2020-10-19 10:32AM EDT | 160.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAP210618P00210000 | 2020-10-26 12:19PM EDT | 210.00 | 96.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAP210618P00220000 | 2020-10-26 12:19PM EDT | 220.00 | 105.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
