Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203C00075000 | 2023-01-27 3:56PM EST | 2023-02-03 | 0.80 | 0.75 | 0.86 | +0.37 | +86.05% | 1,327 | 965 | 81.40% |
| SE230210C00075000 | 2023-01-27 3:47PM EST | 2023-02-10 | 1.51 | 1.35 | 1.52 | +0.61 | +67.78% | 57 | 229 | 70.90% |
| SE230217C00075000 | 2023-01-27 3:33PM EST | 2023-02-17 | 2.25 | 2.03 | 2.17 | +0.84 | +59.57% | 705 | 1,705 | 69.14% |
| SE230224C00075000 | 2023-01-27 3:39PM EST | 2023-02-24 | 2.64 | 2.18 | 2.76 | +0.89 | +50.86% | 5 | 40 | 65.01% |
| SE230303C00075000 | 2023-01-27 10:11AM EST | 2023-03-03 | 3.08 | 3.60 | 4.15 | +0.04 | +1.32% | 6 | 512 | 75.81% |
| SE230317C00075000 | 2023-01-27 3:52PM EST | 2023-03-17 | 4.90 | 4.85 | 5.00 | +0.94 | +23.74% | 389 | 1,412 | 74.68% |
| SE230519C00075000 | 2023-01-27 2:38PM EST | 2023-05-19 | 7.90 | 7.75 | 8.10 | +1.80 | +29.51% | 4 | 924 | 69.14% |
| SE230616C00075000 | 2023-01-27 1:51PM EST | 2023-06-16 | 8.76 | 8.80 | 9.05 | +1.38 | +18.70% | 1 | 800 | 67.71% |
| SE230818C00075000 | 2023-01-25 9:42AM EST | 2023-08-18 | 8.65 | 10.85 | 11.20 | 0.00 | - | 1 | 112 | 66.50% |
| SE240119C00075000 | 2023-01-27 3:24PM EST | 2024-01-19 | 15.00 | 14.30 | 14.90 | +2.75 | +22.45% | 9 | 6,045 | 63.43% |
| SE250117C00075000 | 2023-01-24 2:15PM EST | 2025-01-17 | 19.65 | 20.70 | 22.40 | 0.00 | - | 38 | 94 | 63.33% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00075000 | 2023-01-27 10:09AM EST | 2023-02-03 | 8.24 | 7.05 | 7.30 | -2.76 | -25.09% | 5 | 9 | 78.17% |
| SE230217P00075000 | 2023-01-26 10:58AM EST | 2023-02-17 | 10.64 | 8.20 | 8.45 | 0.00 | - | 2 | 281 | 65.19% |
| SE230303P00075000 | 2023-01-18 10:45AM EST | 2023-03-03 | 14.45 | 9.60 | 10.35 | 0.00 | - | - | 2 | 71.44% |
| SE230317P00075000 | 2023-01-27 3:59PM EST | 2023-03-17 | 10.95 | 10.85 | 11.10 | -2.95 | -21.22% | 3 | 103 | 70.56% |
| SE230519P00075000 | 2023-01-27 3:45PM EST | 2023-05-19 | 13.20 | 13.25 | 13.50 | -1.00 | -7.04% | 158 | 59 | 62.51% |
| SE230616P00075000 | 2023-01-27 1:52PM EST | 2023-06-16 | 13.73 | 14.00 | 14.20 | -1.27 | -8.47% | 4 | 242 | 60.17% |
| SE240119P00075000 | 2023-01-27 12:41PM EST | 2024-01-19 | 17.70 | 17.95 | 18.25 | -3.65 | -17.10% | 7 | 1,554 | 52.44% |
| SE250117P00075000 | 2023-01-12 10:42AM EST | 2025-01-17 | 29.90 | 21.90 | 23.45 | 0.00 | - | 12 | 447 | 51.01% |
© 2023 Yahoo. All rights reserved.
