Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EST. Market open.
Strike:45.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217C00045000 | 2023-01-25 9:36AM EST | 2023-02-17 | 20.05 | 25.85 | 26.55 | 0.00 | - | 3 | 161 | 50.00% |
| SE230224C00045000 | 2023-01-10 10:15AM EST | 2023-02-24 | 9.65 | 25.95 | 26.95 | 0.00 | - | - | 1 | 116.80% |
| SE230303C00045000 | 2023-02-01 10:47AM EST | 2023-03-03 | 21.50 | 25.95 | 27.25 | 0.00 | - | 2 | 1 | 71.88% |
| SE230317C00045000 | 2023-02-01 3:22PM EST | 2023-03-17 | 24.67 | 26.65 | 27.30 | 0.00 | - | 202 | 299 | 85.55% |
| SE230519C00045000 | 2023-02-02 10:05AM EST | 2023-05-19 | 28.07 | 27.80 | 28.45 | +3.84 | +15.85% | 3 | 20 | 77.20% |
| SE230616C00045000 | 2023-01-23 1:03PM EST | 2023-06-16 | 24.20 | 28.40 | 29.35 | 0.00 | - | 2 | 229 | 78.30% |
| SE230818C00045000 | 2023-01-12 10:17AM EST | 2023-08-18 | 19.00 | 29.90 | 31.15 | 0.00 | - | 2 | 3 | 79.70% |
| SE240119C00045000 | 2023-01-20 10:47AM EST | 2024-01-19 | 31.10 | 32.50 | 33.25 | 0.00 | - | 2 | 49 | 74.12% |
| SE250117C00045000 | 2023-01-24 12:02PM EST | 2025-01-17 | 32.70 | 37.10 | 38.50 | 0.00 | - | 1 | 65 | 71.74% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00045000 | 2023-02-01 2:01PM EST | 2023-02-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 176 | 240.63% |
| SE230210P00045000 | 2023-02-01 2:03PM EST | 2023-02-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 54 | 113 | 114.06% |
| SE230217P00045000 | 2023-02-02 10:18AM EST | 2023-02-17 | 0.10 | 0.01 | 0.07 | +0.04 | +66.67% | 4 | 1,086 | 95.70% |
| SE230224P00045000 | 2023-01-25 2:51PM EST | 2023-02-24 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 16 | 97.07% |
| SE230303P00045000 | 2023-01-27 12:02PM EST | 2023-03-03 | 0.25 | 0.03 | 0.54 | 0.00 | - | 1 | 7 | 95.41% |
| SE230310P00045000 | 2023-02-01 2:11PM EST | 2023-03-10 | 0.64 | 0.45 | 0.68 | 0.00 | - | 12 | 13 | 99.41% |
| SE230317P00045000 | 2023-02-01 3:51PM EST | 2023-03-17 | 0.56 | 0.45 | 0.58 | -0.10 | -15.15% | 1 | 1,946 | 89.26% |
| SE230519P00045000 | 2023-02-02 10:20AM EST | 2023-05-19 | 1.51 | 1.44 | 1.54 | -0.19 | -11.18% | 19 | 816 | 75.88% |
| SE230616P00045000 | 2023-02-01 10:34AM EST | 2023-06-16 | 2.47 | 1.80 | 2.02 | 0.00 | - | 2 | 1,477 | 73.17% |
| SE230818P00045000 | 2023-02-01 10:36AM EST | 2023-08-18 | 3.55 | 2.81 | 3.05 | 0.00 | - | 9 | 860 | 70.46% |
| SE240119P00045000 | 2023-01-31 3:13PM EST | 2024-01-19 | 5.70 | 4.70 | 4.85 | 0.00 | - | 2 | 4,556 | 64.82% |
| SE250117P00045000 | 2023-01-30 11:35AM EST | 2025-01-17 | 9.15 | 8.05 | 8.35 | 0.00 | - | 51 | 59 | 59.61% |
© 2023 Yahoo. All rights reserved.
