Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:40.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00040000 | 2022-09-19 10:19AM EDT | 2022-10-07 | 18.70 | 19.65 | 20.15 | 0.00 | - | 2 | 2 | 501.56% |
| SE221014C00040000 | 2022-09-27 12:43PM EDT | 2022-10-14 | 14.50 | 19.55 | 20.20 | 0.00 | - | 1 | 1 | 174.41% |
| SE221021C00040000 | 2022-10-06 10:19AM EDT | 2022-10-21 | 20.60 | 19.70 | 20.30 | 0.00 | - | 2 | 21 | 137.01% |
| SE221118C00040000 | 2022-10-04 12:20PM EDT | 2022-11-18 | 21.40 | 20.65 | 21.15 | 0.00 | - | 3 | 8 | 109.77% |
| SE221216C00040000 | 2022-09-27 9:43AM EDT | 2022-12-16 | 19.00 | 21.45 | 21.75 | 0.00 | - | 2 | 19 | 98.88% |
| SE230120C00040000 | 2022-10-06 9:34AM EDT | 2023-01-20 | 22.95 | 22.25 | 22.50 | 0.00 | - | 1 | 66 | 91.85% |
| SE230217C00040000 | 2022-09-09 10:27AM EDT | 2023-02-17 | 26.90 | 22.95 | 23.30 | 0.00 | - | 2 | 4 | 90.50% |
| SE230519C00040000 | 2022-10-04 3:39PM EDT | 2023-05-19 | 25.65 | 24.95 | 25.75 | 0.00 | - | - | 2 | 88.64% |
| SE230616C00040000 | 2022-09-23 2:34PM EDT | 2023-06-16 | 20.20 | 25.45 | 26.15 | 0.00 | - | 1 | 2 | 87.04% |
| SE240119C00040000 | 2022-09-22 10:55AM EDT | 2024-01-19 | 25.05 | 28.95 | 29.80 | 0.00 | - | 2 | 72 | 83.68% |
| SE250117C00040000 | 2022-09-15 11:39AM EDT | 2025-01-17 | 35.36 | 33.25 | 34.25 | 0.00 | - | 1 | 7 | 81.28% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00040000 | 2022-09-30 10:27AM EDT | 2022-10-07 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 268.75% |
| SE221014P00040000 | 2022-10-04 10:06AM EDT | 2022-10-14 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 43 | 133.59% |
| SE221021P00040000 | 2022-10-07 11:47AM EDT | 2022-10-21 | 0.10 | 0.03 | 0.11 | +0.05 | +100.00% | 11 | 899 | 95.70% |
| SE221028P00040000 | 2022-10-04 1:43PM EDT | 2022-10-28 | 0.14 | 0.05 | 0.25 | 0.00 | - | 16 | 2,693 | 89.65% |
| SE221104P00040000 | 2022-10-03 1:10PM EDT | 2022-11-04 | 0.58 | 0.12 | 0.35 | 0.00 | - | - | 1 | 85.06% |
| SE221118P00040000 | 2022-10-06 2:17PM EDT | 2022-11-18 | 0.64 | 0.73 | 0.80 | 0.00 | - | 2 | 3,832 | 92.29% |
| SE221216P00040000 | 2022-10-07 11:37AM EDT | 2022-12-16 | 1.34 | 1.35 | 1.42 | +0.13 | +10.74% | 11 | 1,192 | 85.94% |
| SE230120P00040000 | 2022-10-06 12:11PM EDT | 2023-01-20 | 1.88 | 2.03 | 2.09 | 0.00 | - | 8 | 1,336 | 80.93% |
| SE230217P00040000 | 2022-10-04 3:39PM EDT | 2023-02-17 | 2.50 | 2.57 | 2.68 | 0.00 | - | 16 | 888 | 79.15% |
| SE230317P00040000 | 2022-10-07 11:19AM EDT | 2023-03-17 | 3.10 | 3.10 | 3.20 | +0.23 | +8.01% | 6 | 95 | 77.73% |
| SE230519P00040000 | 2022-10-05 9:43AM EDT | 2023-05-19 | 4.25 | 4.10 | 4.30 | 0.00 | - | 6 | 118 | 75.21% |
| SE230616P00040000 | 2022-10-07 12:13PM EDT | 2023-06-16 | 4.60 | 4.70 | 4.90 | +0.20 | +4.55% | 27 | 541 | 75.72% |
| SE240119P00040000 | 2022-10-03 10:39AM EDT | 2024-01-19 | 8.12 | 7.05 | 7.20 | 0.00 | - | 20 | 216 | 68.71% |
| SE250117P00040000 | 2022-10-07 10:50AM EDT | 2025-01-17 | 9.87 | 9.75 | 10.40 | -0.78 | -7.32% | 1 | 2 | 63.85% |
© 2022 Yahoo. All rights reserved.
