NYSE - Delayed Quote • USD
SAP SE (SAP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 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 | 35.80 | 37.60 | 0.00 | 0.00% | 1 | 2 | 56.20% |
| SAP240517C00155000 | 4/19/2024 4:37 PM | 155 | 21.48 | 30.10 | 33.30 | 0.00 | 0.00% | 1 | 1 | 71.48% |
| SAP240517C00160000 | 4/23/2024 1:37 PM | 160 | 25.20 | 25.00 | 27.70 | 0.00 | 0.00% | 1 | 1 | 56.20% |
| SAP240517C00170000 | 4/23/2024 2:31 PM | 170 | 16.80 | 16.30 | 18.60 | 0.00 | 0.00% | 51 | 39 | 47.31% |
| SAP240517C00175000 | 4/24/2024 3:20 PM | 175 | 13.85 | 11.70 | 13.30 | 0.00 | 0.00% | 7 | 205 | 35.68% |
| SAP240517C00180000 | 4/26/2024 5:26 PM | 180 | 7.88 | 7.50 | 9.00 | 3.40 | 75.89% | 3 | 207 | 30.55% |
| SAP240517C00185000 | 4/26/2024 5:42 PM | 185 | 4.54 | 4.20 | 6.00 | 0.64 | 16.41% | 23 | 323 | 30.35% |
| SAP240517C00190000 | 4/26/2024 1:50 PM | 190 | 2.14 | 1.95 | 3.00 | 1.12 | 109.80% | 10 | 255 | 25.92% |
| SAP240517C00195000 | 4/26/2024 7:29 PM | 195 | 0.90 | 0.75 | 0.95 | 0.19 | 26.76% | 13 | 883 | 21.16% |
| SAP240517C00200000 | 4/26/2024 7:55 PM | 200 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 14 | 520 | 21.14% |
| SAP240517C00210000 | 4/24/2024 5:01 PM | 210 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 276 | 28.17% |
| SAP240517C00220000 | 4/24/2024 1:56 PM | 220 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 213 | 29.98% |
| SAP240517C00230000 | 4/23/2024 7:08 PM | 230 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 3 | 47.71% |
| 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 | 43.75% |
| SAP240517P00150000 | 4/26/2024 7:31 PM | 150 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 385 | 38.48% |
| SAP240517P00155000 | 4/26/2024 7:55 PM | 155 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 5 | 83 | 38.97% |
| SAP240517P00160000 | 4/26/2024 7:31 PM | 160 | 0.26 | 0.00 | 0.30 | 0.06 | 30.00% | 11 | 126 | 37.65% |
| SAP240517P00165000 | 4/26/2024 5:30 PM | 165 | 0.20 | 0.05 | 0.55 | -0.15 | -42.86% | 5 | 554 | 35.89% |
| SAP240517P00170000 | 4/26/2024 7:21 PM | 170 | 0.45 | 0.35 | 0.55 | -0.20 | -30.77% | 13 | 367 | 28.93% |
| SAP240517P00175000 | 4/26/2024 5:33 PM | 175 | 0.92 | 0.80 | 0.95 | -0.25 | -21.37% | 9 | 195 | 26.00% |
| SAP240517P00180000 | 4/26/2024 6:35 PM | 180 | 1.95 | 1.75 | 2.70 | -0.60 | -23.53% | 3 | 226 | 29.80% |
| SAP240517P00185000 | 4/25/2024 4:45 PM | 185 | 4.10 | 3.60 | 4.20 | -1.49 | -26.65% | 11 | 147 | 26.84% |
| SAP240517P00190000 | 4/26/2024 2:03 PM | 190 | 7.00 | 5.00 | 7.20 | -4.32 | -38.16% | 1 | 201 | 28.14% |
| SAP240517P00195000 | 4/23/2024 3:24 PM | 195 | 10.30 | 9.30 | 12.80 | 0.00 | 0.00% | 4 | 50 | 41.64% |
| SAP240517P00200000 | 4/22/2024 4:19 PM | 200 | 24.20 | 14.10 | 16.10 | 0.00 | 0.00% | 3 | 27 | 38.83% |
| SAP240517P00210000 | 3/26/2024 2:03 PM | 210 | 15.00 | 28.60 | 29.30 | 0.00 | 0.00% | 1 | 1 | 73.61% |
Related Tickers
CDNS Cadence Design Systems, Inc.
282.41
+1.92%
NOW ServiceNow, Inc.
723.55
+1.02%
CRM Salesforce, Inc.
274.29
+0.42%
TEAM Atlassian Corporation
179.45
-9.56%
DDOG Datadog, Inc.
131.45
+4.95%
SNOW Snowflake Inc.
158.13
+3.69%
MTTR Matterport, Inc.
4.7200
+0.85%
UBER Uber Technologies, Inc.
69.05
-0.38%
SHOP Shopify Inc.
71.33
+1.11%
INTU Intuit Inc.
636.55
+1.62%