Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:55.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00055000 | 2022-10-07 11:18AM EDT | 2022-10-07 | 5.31 | 4.70 | 5.00 | -1.79 | -25.21% | 9 | 148 | 115.63% |
| SE221014C00055000 | 2022-10-07 11:18AM EDT | 2022-10-14 | 5.95 | 5.40 | 5.70 | -0.15 | -2.46% | 6 | 110 | 74.71% |
| SE221021C00055000 | 2022-10-07 11:44AM EDT | 2022-10-21 | 6.69 | 6.30 | 6.40 | -1.46 | -17.91% | 6 | 2,681 | 75.64% |
| SE221028C00055000 | 2022-10-05 2:34PM EDT | 2022-10-28 | 7.28 | 6.90 | 7.25 | 0.00 | - | 1 | 12 | 77.00% |
| SE221104C00055000 | 2022-09-29 9:48AM EDT | 2022-11-04 | 4.75 | 7.40 | 7.85 | 0.00 | - | 6 | 16 | 76.39% |
| SE221111C00055000 | 2022-10-04 3:25PM EDT | 2022-11-11 | 8.54 | 8.00 | 8.65 | 0.00 | - | - | 5 | 79.03% |
| SE221118C00055000 | 2022-10-06 2:08PM EDT | 2022-11-18 | 10.78 | 9.15 | 9.30 | 0.00 | - | 5 | 491 | 84.42% |
| SE221216C00055000 | 2022-10-07 10:08AM EDT | 2022-12-16 | 11.20 | 10.65 | 10.85 | -0.42 | -3.61% | 5 | 114 | 81.54% |
| SE230120C00055000 | 2022-10-04 12:25PM EDT | 2023-01-20 | 12.60 | 12.00 | 12.20 | 0.00 | - | 9 | 2,149 | 78.15% |
| SE230217C00055000 | 2022-10-05 10:22AM EDT | 2023-02-17 | 12.25 | 13.10 | 13.35 | 0.00 | - | 1 | 18 | 77.98% |
| SE230317C00055000 | 2022-10-04 12:33PM EDT | 2023-03-17 | 14.99 | 14.25 | 14.45 | 0.00 | - | 1 | 23 | 78.64% |
| SE230519C00055000 | 2022-09-29 3:31PM EDT | 2023-05-19 | 12.35 | 16.05 | 16.40 | 0.00 | - | 2 | 14 | 77.71% |
| SE230616C00055000 | 2022-10-07 12:14PM EDT | 2023-06-16 | 17.60 | 17.05 | 17.35 | -0.05 | -0.28% | 3 | 109 | 78.72% |
| SE240119C00055000 | 2022-10-03 3:46PM EDT | 2024-01-19 | 18.30 | 21.20 | 21.75 | 0.00 | - | 3 | 34 | 75.56% |
| SE250117C00055000 | 2022-10-06 1:51PM EDT | 2025-01-17 | 29.14 | 26.70 | 27.45 | 0.00 | - | 2 | 3 | 75.15% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00055000 | 2022-10-07 10:58AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 1 | 350 | 75.00% |
| SE221014P00055000 | 2022-10-07 12:29PM EDT | 2022-10-14 | 0.65 | 0.65 | 0.69 | +0.19 | +41.30% | 208 | 205 | 67.87% |
| SE221021P00055000 | 2022-10-07 12:13PM EDT | 2022-10-21 | 1.27 | 1.42 | 1.54 | +0.15 | +13.39% | 11 | 6,615 | 71.58% |
| SE221028P00055000 | 2022-10-05 10:47AM EDT | 2022-10-28 | 2.55 | 2.07 | 2.22 | 0.00 | - | 16 | 77 | 72.66% |
| SE221104P00055000 | 2022-10-06 3:09PM EDT | 2022-11-04 | 2.16 | 2.54 | 2.78 | 0.00 | - | 3 | 25 | 72.12% |
| SE221111P00055000 | 2022-10-05 12:39PM EDT | 2022-11-11 | 3.20 | 3.10 | 3.30 | -0.05 | -1.54% | 2 | 21 | 72.85% |
| SE221118P00055000 | 2022-10-07 12:27PM EDT | 2022-11-18 | 4.15 | 4.10 | 4.25 | +0.55 | +15.28% | 23 | 2,487 | 79.88% |
| SE221216P00055000 | 2022-10-07 11:57AM EDT | 2022-12-16 | 5.30 | 5.45 | 5.55 | +0.50 | +10.42% | 22 | 1,512 | 75.95% |
| SE230120P00055000 | 2022-10-07 10:45AM EDT | 2023-01-20 | 6.50 | 6.60 | 6.75 | +0.45 | +7.44% | 11 | 5,769 | 72.12% |
| SE230217P00055000 | 2022-10-07 9:53AM EDT | 2023-02-17 | 7.50 | 7.55 | 7.60 | +0.30 | +4.17% | 7 | 428 | 70.91% |
| SE230317P00055000 | 2022-10-06 11:21AM EDT | 2023-03-17 | 7.85 | 8.40 | 8.65 | 0.00 | - | 3 | 1,888 | 71.00% |
| SE230519P00055000 | 2022-10-04 11:04AM EDT | 2023-05-19 | 10.10 | 9.95 | 10.05 | 0.00 | - | 6 | 13 | 68.85% |
| SE230616P00055000 | 2022-10-07 10:53AM EDT | 2023-06-16 | 10.40 | 10.65 | 10.90 | +0.25 | +2.46% | 31 | 411 | 69.20% |
| SE240119P00055000 | 2022-10-06 11:14AM EDT | 2024-01-19 | 13.40 | 13.55 | 13.85 | 0.00 | - | 5 | 33 | 62.76% |
| SE250117P00055000 | 2022-10-04 2:55PM EDT | 2025-01-17 | 16.93 | 17.00 | 17.55 | 0.00 | - | 6 | 7 | 58.39% |
© 2022 Yahoo. All rights reserved.
