SAP - SAP SE
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP181019C00105000 | 2018-08-28 11:12AM EDT | 105.00 | 17.81 | 13.30 | 17.30 | 0.00 | - | 2 | 2 | 35.60% |
| SAP181019C00110000 | 2018-09-17 11:26AM EDT | 110.00 | 10.90 | 11.30 | 12.60 | 0.00 | - | 109 | 111 | 32.37% |
| SAP181019C00115000 | 2018-09-18 9:58AM EDT | 115.00 | 6.30 | 7.00 | 8.30 | 0.00 | - | 121 | 155 | 29.98% |
| SAP181019C00120000 | 2018-09-24 12:38PM EDT | 120.00 | 3.80 | 3.70 | 4.00 | +0.23 | +6.44% | 15 | 329 | 22.24% |
| SAP181019C00125000 | 2018-09-24 3:06PM EDT | 125.00 | 1.35 | 1.25 | 1.45 | +0.25 | +22.73% | 5 | 294 | 20.33% |
| SAP181019C00130000 | 2018-09-24 3:37PM EDT | 130.00 | 0.25 | 0.20 | 0.35 | +0.09 | +56.25% | 37 | 16 | 19.39% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP181019P00100000 | 2018-09-07 11:51PM EDT | 100.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 47.56% |
| SAP181019P00105000 | 2018-09-20 3:05PM EDT | 105.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 31.93% |
| SAP181019P00110000 | 2018-09-21 2:25PM EDT | 110.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 6 | 121 | 27.49% |
| SAP181019P00115000 | 2018-09-24 10:42AM EDT | 115.00 | 0.54 | 0.50 | 0.65 | -0.63 | -53.85% | 1 | 468 | 23.07% |
| SAP181019P00120000 | 2018-09-24 11:37AM EDT | 120.00 | 1.70 | 1.50 | 1.75 | -0.09 | -5.03% | 11 | 475 | 20.53% |
| SAP181019P00125000 | 2018-09-24 10:35AM EDT | 125.00 | 4.10 | 3.90 | 4.30 | -0.20 | -4.65% | 4 | 290 | 19.41% |
| SAP181019P00130000 | 2018-09-19 9:34AM EDT | 130.00 | 10.70 | 7.70 | 9.10 | 0.00 | - | 100 | 108 | 29.03% |
