SE - Sea Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609C00045000 | 2023-06-02 2:25PM EDT | 45.00 | 14.72 | 14.35 | 14.50 | 0.00 | - | 10 | 12 | 0.00% |
| SE230609C00047000 | 2023-05-31 12:52PM EDT | 47.00 | 11.20 | 12.35 | 12.65 | 0.00 | - | - | 3 | 0.00% |
| SE230609C00049000 | 2023-05-31 2:18PM EDT | 49.00 | 9.00 | 10.40 | 10.55 | 0.00 | - | - | 1 | 0.00% |
| SE230609C00051000 | 2023-06-01 11:23AM EDT | 51.00 | 7.11 | 8.45 | 8.65 | 0.00 | - | - | 2 | 0.00% |
| SE230609C00052000 | 2023-06-01 11:22AM EDT | 52.00 | 6.20 | 7.40 | 7.65 | 0.00 | - | - | 2 | 0.00% |
| SE230609C00053000 | 2023-06-02 10:35AM EDT | 53.00 | 6.19 | 6.40 | 6.65 | 0.00 | - | 1 | 1 | 0.00% |
| SE230609C00054000 | 2023-06-05 9:52AM EDT | 54.00 | 5.75 | 5.50 | 5.70 | +0.35 | +6.48% | 2 | 12 | 25.00% |
| SE230609C00055000 | 2023-06-02 3:20PM EDT | 55.00 | 4.91 | 4.55 | 4.70 | 0.00 | - | 7 | 26 | 12.50% |
| SE230609C00056000 | 2023-06-02 10:20AM EDT | 56.00 | 3.82 | 3.65 | 3.85 | 0.00 | - | 1 | 25 | 43.75% |
| SE230609C00057000 | 2023-06-02 2:03PM EDT | 57.00 | 3.00 | 2.85 | 2.97 | -0.20 | -6.25% | 100 | 865 | 42.19% |
| SE230609C00058000 | 2023-06-05 9:47AM EDT | 58.00 | 2.45 | 2.12 | 2.27 | +0.05 | +2.08% | 10 | 41 | 45.12% |
| SE230609C00059000 | 2023-06-05 10:06AM EDT | 59.00 | 1.80 | 1.56 | 1.60 | +0.02 | +1.12% | 110 | 958 | 43.95% |
| SE230609C00060000 | 2023-06-05 10:27AM EDT | 60.00 | 1.15 | 1.09 | 1.16 | -0.15 | -11.54% | 96 | 439 | 46.68% |
| SE230609C00061000 | 2023-06-05 10:26AM EDT | 61.00 | 0.80 | 0.75 | 0.83 | -0.12 | -13.04% | 120 | 302 | 49.12% |
| SE230609C00062000 | 2023-06-05 10:31AM EDT | 62.00 | 0.55 | 0.51 | 0.55 | -0.12 | -17.91% | 1,183 | 1,884 | 49.71% |
| SE230609C00063000 | 2023-06-05 9:47AM EDT | 63.00 | 0.47 | 0.35 | 0.43 | -0.01 | -2.08% | 7 | 208 | 52.25% |
| SE230609C00064000 | 2023-06-05 10:24AM EDT | 64.00 | 0.26 | 0.25 | 0.30 | -0.06 | -18.75% | 67 | 132 | 54.49% |
| SE230609C00065000 | 2023-06-05 10:14AM EDT | 65.00 | 0.19 | 0.18 | 0.23 | -0.06 | -24.00% | 85 | 338 | 57.42% |
| SE230609C00066000 | 2023-06-05 10:17AM EDT | 66.00 | 0.13 | 0.13 | 0.17 | -0.06 | -31.58% | 5 | 71 | 59.77% |
| SE230609C00067000 | 2023-06-05 10:21AM EDT | 67.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 3 | 95 | 62.70% |
| SE230609C00068000 | 2023-06-05 10:31AM EDT | 68.00 | 0.06 | 0.06 | 0.12 | -0.04 | -40.00% | 4 | 114 | 65.63% |
| SE230609C00069000 | 2023-06-02 11:12AM EDT | 69.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 5 | 26 | 67.97% |
| SE230609C00070000 | 2023-06-05 10:21AM EDT | 70.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 3 | 167 | 71.48% |
| SE230609C00071000 | 2023-06-05 10:22AM EDT | 71.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1 | 53 | 71.88% |
| SE230609C00072000 | 2023-06-02 3:55PM EDT | 72.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 78 | 80.86% |
| SE230609C00073000 | 2023-06-05 10:29AM EDT | 73.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 2 | 16 | 84.38% |
| SE230609C00074000 | 2023-06-05 9:35AM EDT | 74.00 | 0.02 | 0.02 | 0.18 | -0.02 | -50.00% | 1 | 99 | 99.61% |
| SE230609C00075000 | 2023-06-05 9:40AM EDT | 75.00 | 0.07 | 0.01 | 0.05 | +0.02 | +40.00% | 1 | 343 | 87.50% |
| SE230609C00076000 | 2023-06-02 11:27AM EDT | 76.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 248 | 91.41% |
| SE230609C00077000 | 2023-06-02 2:59PM EDT | 77.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 101 | 110 | 95.31% |
| SE230609C00078000 | 2023-05-25 12:39PM EDT | 78.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 53 | 99.61% |
| SE230609C00079000 | 2023-06-05 10:12AM EDT | 79.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 5 | 57 | 107.81% |
| SE230609C00080000 | 2023-06-01 10:26AM EDT | 80.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 10 | 18 | 123.83% |
| SE230609C00081000 | 2023-06-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.46 | 0.00 | - | 3 | 14 | 153.71% |
| SE230609C00082000 | 2023-05-30 10:52AM EDT | 82.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 112.50% |
| SE230609C00083000 | 2023-06-02 9:48AM EDT | 83.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 26 | 151.95% |
| SE230609C00084000 | 2023-06-01 11:01AM EDT | 84.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 3 | 60 | 156.25% |
| SE230609C00085000 | 2023-05-16 11:55AM EDT | 85.00 | 0.58 | 0.00 | 0.46 | 0.00 | - | 12 | 28 | 172.27% |
| SE230609C00086000 | 2023-05-22 2:25PM EDT | 86.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 5 | 44 | 176.56% |
| SE230609C00087000 | 2023-05-18 9:32AM EDT | 87.00 | 0.15 | 0.00 | 0.46 | 0.00 | - | 1 | 53 | 181.05% |
| SE230609C00088000 | 2023-06-02 11:43AM EDT | 88.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 14 | 185.35% |
| SE230609C00089000 | 2023-05-26 10:03AM EDT | 89.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 11 | 137.50% |
| SE230609C00090000 | 2023-06-02 10:27AM EDT | 90.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 40 | 106 | 180.86% |
| SE230609C00091000 | 2023-05-16 2:34PM EDT | 91.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 10 | 11 | 152.34% |
| SE230609C00092000 | 2023-05-19 9:40AM EDT | 92.00 | 0.05 | 0.00 | 0.46 | 0.00 | - | 5 | 44 | 201.95% |
| SE230609C00093000 | 2023-05-19 11:00AM EDT | 93.00 | 0.05 | 0.00 | 0.44 | 0.00 | - | 1 | 4 | 204.30% |
| SE230609C00095000 | 2023-05-22 11:26AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 74 | 156.25% |
| SE230609C00096000 | 2023-05-15 2:46PM EDT | 96.00 | 2.50 | 0.00 | 0.43 | 0.00 | - | - | 1 | 214.84% |
| SE230609C00100000 | 2023-05-26 10:08AM EDT | 100.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 91 | 231.06% |
| SE230609C00105000 | 2023-06-01 12:19PM EDT | 105.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 46 | 390 | 232.81% |
| SE230609C00110000 | 2023-05-16 10:59AM EDT | 110.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 3 | 8 | 264.45% |
| SE230609C00115000 | 2023-05-15 10:20AM EDT | 115.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | - | 1 | 210.94% |
| SE230609C00120000 | 2023-05-15 3:58PM EDT | 120.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 20 | 221.88% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230609P00045000 | 2023-05-30 10:31AM EDT | 45.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 2 | 118.75% |
| SE230609P00048000 | 2023-05-30 10:01AM EDT | 48.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 78.91% |
| SE230609P00049000 | 2023-06-05 10:08AM EDT | 49.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 61 | 4 | 75.00% |
| SE230609P00049500 | 2023-06-02 3:07PM EDT | 49.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 52 | 4 | 71.88% |
| SE230609P00050000 | 2023-06-05 9:57AM EDT | 50.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1 | 84 | 71.88% |
| SE230609P00051000 | 2023-06-02 3:47PM EDT | 51.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 10 | 513 | 82.42% |
| SE230609P00052000 | 2023-06-02 12:28PM EDT | 52.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 4 | 15 | 62.11% |
| SE230609P00053000 | 2023-06-05 9:58AM EDT | 53.00 | 0.06 | 0.02 | 0.20 | -0.06 | -50.00% | 1 | 43 | 65.23% |
| SE230609P00054000 | 2023-06-05 10:24AM EDT | 54.00 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 2 | 77 | 55.08% |
| SE230609P00055000 | 2023-06-05 10:18AM EDT | 55.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 28 | 109 | 53.91% |
| SE230609P00056000 | 2023-06-05 10:13AM EDT | 56.00 | 0.25 | 0.24 | 0.29 | -0.11 | -30.56% | 14 | 73 | 51.95% |
| SE230609P00057000 | 2023-06-05 10:13AM EDT | 57.00 | 0.43 | 0.41 | 0.46 | -0.07 | -14.00% | 44 | 219 | 50.88% |
| SE230609P00058000 | 2023-06-05 10:13AM EDT | 58.00 | 0.68 | 0.67 | 0.74 | -0.12 | -15.00% | 9 | 213 | 50.68% |
| SE230609P00059000 | 2023-06-05 10:12AM EDT | 59.00 | 1.00 | 1.07 | 1.13 | -0.16 | -13.79% | 11 | 134 | 51.37% |
| SE230609P00060000 | 2023-06-05 10:09AM EDT | 60.00 | 1.50 | 1.59 | 1.68 | -0.18 | -10.71% | 26 | 366 | 52.98% |
| SE230609P00061000 | 2023-06-05 10:04AM EDT | 61.00 | 2.03 | 2.25 | 2.37 | -0.32 | -13.62% | 12 | 222 | 55.96% |
| SE230609P00062000 | 2023-06-05 10:21AM EDT | 62.00 | 3.00 | 2.97 | 3.15 | +0.01 | +0.33% | 29 | 76 | 58.59% |
| SE230609P00063000 | 2023-06-01 10:09AM EDT | 63.00 | 6.05 | 3.80 | 3.95 | 0.00 | - | 6 | 92 | 61.23% |
| SE230609P00064000 | 2023-06-05 10:16AM EDT | 64.00 | 4.82 | 4.70 | 4.85 | -0.23 | -4.55% | 11 | 44 | 65.82% |
| SE230609P00065000 | 2023-06-05 9:51AM EDT | 65.00 | 5.46 | 5.65 | 5.80 | -0.24 | -4.21% | 15 | 87 | 71.78% |
| SE230609P00066000 | 2023-06-01 12:11PM EDT | 66.00 | 8.29 | 6.55 | 6.75 | 0.00 | - | 6 | 54 | 75.20% |
| SE230609P00067000 | 2023-06-02 11:01AM EDT | 67.00 | 7.29 | 7.50 | 7.75 | -0.49 | -6.30% | 1 | 30 | 81.05% |
| SE230609P00068000 | 2023-06-01 12:14PM EDT | 68.00 | 10.10 | 8.45 | 8.70 | 0.00 | - | 5 | 209 | 84.38% |
| SE230609P00069000 | 2023-06-05 9:41AM EDT | 69.00 | 9.55 | 9.55 | 9.75 | -1.55 | -13.96% | 1 | 38 | 97.07% |
| SE230609P00070000 | 2023-06-02 3:53PM EDT | 70.00 | 10.45 | 10.55 | 10.75 | 0.00 | - | 8 | 21 | 103.91% |
| SE230609P00071000 | 2023-06-02 11:19AM EDT | 71.00 | 11.48 | 11.45 | 11.70 | 0.00 | - | 7 | 35 | 103.91% |
| SE230609P00072000 | 2023-06-05 9:40AM EDT | 72.00 | 12.66 | 12.50 | 12.65 | -1.14 | -8.26% | 1 | 15 | 110.16% |
| SE230609P00073000 | 2023-06-01 12:12PM EDT | 73.00 | 15.13 | 13.45 | 13.65 | 0.00 | - | 4 | 11 | 113.67% |
| SE230609P00074000 | 2023-06-02 10:05AM EDT | 74.00 | 14.85 | 14.35 | 14.65 | 0.00 | - | 1 | 17 | 113.87% |
| SE230609P00075000 | 2023-05-30 10:51AM EDT | 75.00 | 15.92 | 15.45 | 15.70 | 0.00 | - | 1 | 0 | 127.73% |
| SE230609P00076000 | 2023-05-30 1:58PM EDT | 76.00 | 17.69 | 16.55 | 16.70 | 0.00 | - | 6 | 0 | 138.28% |
| SE230609P00077000 | 2023-05-30 1:58PM EDT | 77.00 | 18.74 | 17.45 | 17.65 | 0.00 | - | 4 | 0 | 135.94% |
| SE230609P00078000 | 2023-05-23 3:32PM EDT | 78.00 | 13.48 | 18.50 | 18.70 | 0.00 | - | 12 | 0 | 146.68% |
| SE230609P00079000 | 2023-06-01 10:09AM EDT | 79.00 | 21.85 | 19.40 | 19.65 | 0.00 | - | 2 | 2 | 143.16% |
| SE230609P00080000 | 2023-05-26 11:31AM EDT | 80.00 | 18.90 | 20.50 | 20.70 | 0.00 | - | 1 | 0 | 157.03% |
| SE230609P00081000 | 2023-05-23 10:06AM EDT | 81.00 | 14.75 | 21.40 | 21.70 | 0.00 | - | - | 0 | 156.25% |
| SE230609P00082000 | 2023-06-01 10:10AM EDT | 82.00 | 24.80 | 22.45 | 22.65 | 0.00 | - | 2 | 2 | 160.94% |
| SE230609P00083000 | 2023-05-25 9:44AM EDT | 83.00 | 20.55 | 23.50 | 23.70 | 0.00 | - | 1 | 0 | 171.88% |
| SE230609P00084000 | 2023-05-16 11:47AM EDT | 84.00 | 9.90 | 24.40 | 24.65 | 0.00 | - | - | 1 | 167.19% |
| SE230609P00086000 | 2023-05-16 11:24AM EDT | 86.00 | 11.28 | 26.35 | 26.75 | 0.00 | - | 3 | 0 | 179.49% |
| SE230609P00087000 | 2023-05-17 9:38AM EDT | 87.00 | 12.90 | 27.30 | 27.75 | 0.00 | - | - | 0 | 180.47% |
| SE230609P00088000 | 2023-05-16 9:40AM EDT | 88.00 | 11.45 | 28.35 | 28.75 | 0.00 | - | - | 0 | 188.28% |
| SE230609P00090000 | 2023-05-19 11:12AM EDT | 90.00 | 19.00 | 30.35 | 30.70 | 0.00 | - | 1 | 0 | 192.97% |
| SE230609P00097000 | 2023-05-16 12:56PM EDT | 97.00 | 24.55 | 37.35 | 37.75 | 0.00 | - | - | 0 | 224.22% |
© 2023 Yahoo. All rights reserved.