Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:45.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00045000 | 2022-09-30 11:09AM EDT | 2022-10-07 | 11.60 | 14.75 | 15.25 | 0.00 | - | 1 | 1 | 295.31% |
| SE221014C00045000 | 2022-10-05 12:11PM EDT | 2022-10-14 | 15.05 | 14.85 | 15.25 | 0.00 | - | 3 | 4 | 112.31% |
| SE221021C00045000 | 2022-10-06 10:03AM EDT | 2022-10-21 | 15.90 | 14.95 | 15.40 | 0.00 | - | 1 | 22 | 92.97% |
| SE221028C00045000 | 2022-09-14 9:45AM EDT | 2022-10-28 | 18.00 | 15.20 | 15.90 | 0.00 | - | 1 | 1 | 95.41% |
| SE221118C00045000 | 2022-10-03 1:54PM EDT | 2022-11-18 | 12.59 | 15.90 | 17.35 | 0.00 | - | 2 | 30 | 94.29% |
| SE221216C00045000 | 2022-09-22 9:58AM EDT | 2022-12-16 | 14.30 | 17.50 | 17.70 | 0.00 | - | 5 | 42 | 88.38% |
| SE230120C00045000 | 2022-10-07 9:50AM EDT | 2023-01-20 | 19.10 | 18.55 | 18.80 | +4.43 | +30.20% | 1 | 45 | 84.72% |
| SE230217C00045000 | 2022-09-22 11:08AM EDT | 2023-02-17 | 15.67 | 19.35 | 19.65 | 0.00 | - | 1 | 2 | 83.42% |
| SE230519C00045000 | 2022-09-27 12:51PM EDT | 2023-05-19 | 17.80 | 21.70 | 22.15 | 0.00 | - | - | 1 | 81.99% |
| SE230616C00045000 | 2022-09-02 2:30PM EDT | 2023-06-16 | 23.20 | 19.25 | 20.05 | 0.00 | - | 1 | 3 | 61.76% |
| SE240119C00045000 | 2022-09-26 11:59AM EDT | 2024-01-19 | 21.95 | 26.50 | 27.00 | 0.00 | - | 2 | 5 | 80.49% |
| SE250117C00045000 | 2022-09-19 3:04PM EDT | 2025-01-17 | 30.93 | 31.05 | 31.90 | 0.00 | - | 30 | 32 | 78.42% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00045000 | 2022-10-07 11:53AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 196.88% |
| SE221014P00045000 | 2022-10-05 11:12AM EDT | 2022-10-14 | 0.08 | 0.01 | 0.09 | 0.00 | - | 3 | 19 | 92.97% |
| SE221021P00045000 | 2022-10-07 12:22PM EDT | 2022-10-21 | 0.14 | 0.14 | 0.26 | -0.02 | -12.50% | 2 | 3,400 | 86.91% |
| SE221028P00045000 | 2022-10-07 12:28PM EDT | 2022-10-28 | 0.37 | 0.37 | 0.50 | +0.03 | +8.82% | 36 | 29 | 85.64% |
| SE221104P00045000 | 2022-10-05 11:00AM EDT | 2022-11-04 | 0.75 | 0.55 | 0.70 | 0.00 | - | 5 | 32 | 82.18% |
| SE221118P00045000 | 2022-10-07 12:05PM EDT | 2022-11-18 | 1.38 | 1.38 | 1.67 | +0.09 | +6.98% | 7 | 483 | 90.01% |
| SE221216P00045000 | 2022-10-07 11:14AM EDT | 2022-12-16 | 2.23 | 2.28 | 2.35 | +0.22 | +10.95% | 5 | 11,832 | 82.67% |
| SE230120P00045000 | 2022-10-06 1:36PM EDT | 2023-01-20 | 2.83 | 3.15 | 3.25 | 0.00 | - | 1 | 1,045 | 78.20% |
| SE230217P00045000 | 2022-10-07 9:50AM EDT | 2023-02-17 | 3.75 | 3.80 | 3.90 | +0.25 | +7.14% | 3 | 206 | 76.10% |
| SE230317P00045000 | 2022-10-07 11:21AM EDT | 2023-03-17 | 4.55 | 4.50 | 4.60 | +0.40 | +9.64% | 12 | 130 | 75.44% |
| SE230519P00045000 | 2022-10-07 10:21AM EDT | 2023-05-19 | 5.70 | 5.70 | 5.85 | -0.20 | -3.39% | 4 | 85 | 73.02% |
| SE230616P00045000 | 2022-10-06 3:26PM EDT | 2023-06-16 | 6.00 | 6.35 | 6.55 | 0.00 | - | 10 | 315 | 73.46% |
| SE240119P00045000 | 2022-10-03 3:59PM EDT | 2024-01-19 | 10.05 | 8.95 | 9.20 | 0.00 | - | 245 | 465 | 66.85% |
| SE250117P00045000 | 2022-10-07 10:50AM EDT | 2025-01-17 | 12.15 | 12.00 | 12.45 | -1.02 | -7.74% | 1 | 2 | 61.85% |
© 2022 Yahoo. All rights reserved.
