New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.54-2.38 (-3.84%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007C000400002022-09-19 10:19AM EDT2022-10-0718.7019.6520.150.00-22501.56%
SE221014C000400002022-09-27 12:43PM EDT2022-10-1414.5019.5520.200.00-11174.41%
SE221021C000400002022-10-06 10:19AM EDT2022-10-2120.6019.7020.300.00-221137.01%
SE221118C000400002022-10-04 12:20PM EDT2022-11-1821.4020.6521.150.00-38109.77%
SE221216C000400002022-09-27 9:43AM EDT2022-12-1619.0021.4521.750.00-21998.88%
SE230120C000400002022-10-06 9:34AM EDT2023-01-2022.9522.2522.500.00-16691.85%
SE230217C000400002022-09-09 10:27AM EDT2023-02-1726.9022.9523.300.00-2490.50%
SE230519C000400002022-10-04 3:39PM EDT2023-05-1925.6524.9525.750.00--288.64%
SE230616C000400002022-09-23 2:34PM EDT2023-06-1620.2025.4526.150.00-1287.04%
SE240119C000400002022-09-22 10:55AM EDT2024-01-1925.0528.9529.800.00-27283.68%
SE250117C000400002022-09-15 11:39AM EDT2025-01-1735.3633.2534.250.00-1781.28%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007P000400002022-09-30 10:27AM EDT2022-10-070.040.000.010.00-233268.75%
SE221014P000400002022-10-04 10:06AM EDT2022-10-140.050.000.160.00-143133.59%
SE221021P000400002022-10-07 11:47AM EDT2022-10-210.100.030.11+0.05+100.00%1189995.70%
SE221028P000400002022-10-04 1:43PM EDT2022-10-280.140.050.250.00-162,69389.65%
SE221104P000400002022-10-03 1:10PM EDT2022-11-040.580.120.350.00--185.06%
SE221118P000400002022-10-06 2:17PM EDT2022-11-180.640.730.800.00-23,83292.29%
SE221216P000400002022-10-07 11:37AM EDT2022-12-161.341.351.42+0.13+10.74%111,19285.94%
SE230120P000400002022-10-06 12:11PM EDT2023-01-201.882.032.090.00-81,33680.93%
SE230217P000400002022-10-04 3:39PM EDT2023-02-172.502.572.680.00-1688879.15%
SE230317P000400002022-10-07 11:19AM EDT2023-03-173.103.103.20+0.23+8.01%69577.73%
SE230519P000400002022-10-05 9:43AM EDT2023-05-194.254.104.300.00-611875.21%
SE230616P000400002022-10-07 12:13PM EDT2023-06-164.604.704.90+0.20+4.55%2754175.72%
SE240119P000400002022-10-03 10:39AM EDT2024-01-198.127.057.200.00-2021668.71%
SE250117P000400002022-10-07 10:50AM EDT2025-01-179.879.7510.40-0.78-7.32%1263.85%