New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.90-2.02 (-3.26%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007C000450002022-09-30 11:09AM EDT2022-10-0711.6014.7515.250.00-11295.31%
SE221014C000450002022-10-05 12:11PM EDT2022-10-1415.0514.8515.250.00-34112.31%
SE221021C000450002022-10-06 10:03AM EDT2022-10-2115.9014.9515.400.00-12292.97%
SE221028C000450002022-09-14 9:45AM EDT2022-10-2818.0015.2015.900.00-1195.41%
SE221118C000450002022-10-03 1:54PM EDT2022-11-1812.5915.9017.350.00-23094.29%
SE221216C000450002022-09-22 9:58AM EDT2022-12-1614.3017.5017.700.00-54288.38%
SE230120C000450002022-10-07 9:50AM EDT2023-01-2019.1018.5518.80+4.43+30.20%14584.72%
SE230217C000450002022-09-22 11:08AM EDT2023-02-1715.6719.3519.650.00-1283.42%
SE230519C000450002022-09-27 12:51PM EDT2023-05-1917.8021.7022.150.00--181.99%
SE230616C000450002022-09-02 2:30PM EDT2023-06-1623.2019.2520.050.00-1361.76%
SE240119C000450002022-09-26 11:59AM EDT2024-01-1921.9526.5027.000.00-2580.49%
SE250117C000450002022-09-19 3:04PM EDT2025-01-1730.9331.0531.900.00-303278.42%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007P000450002022-10-07 11:53AM EDT2022-10-070.010.000.010.00-150196.88%
SE221014P000450002022-10-05 11:12AM EDT2022-10-140.080.010.090.00-31992.97%
SE221021P000450002022-10-07 12:22PM EDT2022-10-210.140.140.26-0.02-12.50%23,40086.91%
SE221028P000450002022-10-07 12:28PM EDT2022-10-280.370.370.50+0.03+8.82%362985.64%
SE221104P000450002022-10-05 11:00AM EDT2022-11-040.750.550.700.00-53282.18%
SE221118P000450002022-10-07 12:05PM EDT2022-11-181.381.381.67+0.09+6.98%748390.01%
SE221216P000450002022-10-07 11:14AM EDT2022-12-162.232.282.35+0.22+10.95%511,83282.67%
SE230120P000450002022-10-06 1:36PM EDT2023-01-202.833.153.250.00-11,04578.20%
SE230217P000450002022-10-07 9:50AM EDT2023-02-173.753.803.90+0.25+7.14%320676.10%
SE230317P000450002022-10-07 11:21AM EDT2023-03-174.554.504.60+0.40+9.64%1213075.44%
SE230519P000450002022-10-07 10:21AM EDT2023-05-195.705.705.85-0.20-3.39%48573.02%
SE230616P000450002022-10-06 3:26PM EDT2023-06-166.006.356.550.00-1031573.46%
SE240119P000450002022-10-03 3:59PM EDT2024-01-1910.058.959.200.00-24546566.85%
SE250117P000450002022-10-07 10:50AM EDT2025-01-1712.1512.0012.45-1.02-7.74%1261.85%