New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.90-2.02 (-3.27%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007C000500002022-10-03 10:33AM EDT2022-10-074.409.8010.100.00-250180.47%
SE221014C000500002022-10-06 10:30AM EDT2022-10-1410.379.8510.30+0.09+0.88%2580.08%
SE221021C000500002022-10-07 11:58AM EDT2022-10-2111.0010.3510.65+1.00+10.00%120180.57%
SE221028C000500002022-10-04 10:43AM EDT2022-10-2810.6010.8011.300.00-2283.25%
SE221104C000500002022-10-05 3:26PM EDT2022-11-0412.0511.0511.750.00-1180.66%
SE221111C000500002022-10-03 9:32AM EDT2022-11-118.5911.4512.350.00--182.08%
SE221118C000500002022-10-04 3:58PM EDT2022-11-1813.2512.5512.900.00-132,12988.79%
SE221216C000500002022-10-07 11:21AM EDT2022-12-1614.0513.8514.05-1.53-9.82%18084.01%
SE230120C000500002022-10-07 12:56PM EDT2023-01-2015.3015.2015.35+0.75+5.15%1412981.45%
SE230217C000500002022-09-30 1:51PM EDT2023-02-1713.6516.1516.300.00-212080.41%
SE230317C000500002022-10-04 11:02AM EDT2023-03-1716.8717.1017.400.00-56880.87%
SE230616C000500002022-10-04 10:05AM EDT2023-06-1618.5519.7020.100.00-21980.69%
SE240119C000500002022-09-26 3:51PM EDT2024-01-1919.0023.6024.250.00-554477.20%
SE250117C000500002022-09-26 10:52AM EDT2025-01-1724.8028.7029.550.00--576.17%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007P000500002022-10-07 12:48PM EDT2022-10-070.020.000.020.00-2807140.63%
SE221014P000500002022-10-07 11:47AM EDT2022-10-140.140.050.15+0.04+40.00%108070.90%
SE221021P000500002022-10-07 11:58AM EDT2022-10-210.480.480.53+0.07+17.07%141,83376.27%
SE221028P000500002022-10-07 12:38PM EDT2022-10-280.990.921.06+0.24+32.00%5322278.61%
SE221104P000500002022-10-07 11:55AM EDT2022-11-041.251.281.43+0.17+15.74%23077.25%
SE221111P000500002022-10-06 11:32AM EDT2022-11-111.600.000.000.00-3012.50%
SE221118P000500002022-10-07 10:40AM EDT2022-11-182.542.512.63+0.35+15.98%93,31284.57%
SE221216P000500002022-10-07 11:29AM EDT2022-12-163.603.603.70+0.35+10.77%31,49279.18%
SE230120P000500002022-10-07 11:38AM EDT2023-01-204.604.654.75+0.39+9.26%105,58174.99%
SE230217P000500002022-10-06 3:36PM EDT2023-02-175.005.455.600.00-837073.68%
SE230317P000500002022-10-07 10:18AM EDT2023-03-176.156.256.40+0.35+6.03%679073.11%
SE230519P000500002022-09-30 12:43PM EDT2023-05-198.757.657.750.00-19570.85%
SE230616P000500002022-10-06 3:00PM EDT2023-06-167.908.358.500.00-1670371.18%
SE240119P000500002022-10-07 9:31AM EDT2024-01-1911.3011.2011.40+0.51+4.73%81,14264.97%
SE250117P000500002022-09-22 10:13AM EDT2025-01-1715.5514.4015.050.00-1360.36%