New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.71-2.21 (-3.57%)
As of 01:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007C000550002022-10-07 11:18AM EDT2022-10-075.314.705.00-1.79-25.21%9148115.63%
SE221014C000550002022-10-07 11:18AM EDT2022-10-145.955.405.70-0.15-2.46%611074.71%
SE221021C000550002022-10-07 11:44AM EDT2022-10-216.696.306.40-1.46-17.91%62,68175.64%
SE221028C000550002022-10-05 2:34PM EDT2022-10-287.286.907.250.00-11277.00%
SE221104C000550002022-09-29 9:48AM EDT2022-11-044.757.407.850.00-61676.39%
SE221111C000550002022-10-04 3:25PM EDT2022-11-118.548.008.650.00--579.03%
SE221118C000550002022-10-06 2:08PM EDT2022-11-1810.789.159.300.00-549184.42%
SE221216C000550002022-10-07 10:08AM EDT2022-12-1611.2010.6510.85-0.42-3.61%511481.54%
SE230120C000550002022-10-04 12:25PM EDT2023-01-2012.6012.0012.200.00-92,14978.15%
SE230217C000550002022-10-05 10:22AM EDT2023-02-1712.2513.1013.350.00-11877.98%
SE230317C000550002022-10-04 12:33PM EDT2023-03-1714.9914.2514.450.00-12378.64%
SE230519C000550002022-09-29 3:31PM EDT2023-05-1912.3516.0516.400.00-21477.71%
SE230616C000550002022-10-07 12:14PM EDT2023-06-1617.6017.0517.35-0.05-0.28%310978.72%
SE240119C000550002022-10-03 3:46PM EDT2024-01-1918.3021.2021.750.00-33475.56%
SE250117C000550002022-10-06 1:51PM EDT2025-01-1729.1426.7027.450.00-2375.15%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007P000550002022-10-07 10:58AM EDT2022-10-070.020.000.03-0.06-75.00%135075.00%
SE221014P000550002022-10-07 12:29PM EDT2022-10-140.650.650.69+0.19+41.30%20820567.87%
SE221021P000550002022-10-07 12:13PM EDT2022-10-211.271.421.54+0.15+13.39%116,61571.58%
SE221028P000550002022-10-05 10:47AM EDT2022-10-282.552.072.220.00-167772.66%
SE221104P000550002022-10-06 3:09PM EDT2022-11-042.162.542.780.00-32572.12%
SE221111P000550002022-10-05 12:39PM EDT2022-11-113.203.103.30-0.05-1.54%22172.85%
SE221118P000550002022-10-07 12:27PM EDT2022-11-184.154.104.25+0.55+15.28%232,48779.88%
SE221216P000550002022-10-07 11:57AM EDT2022-12-165.305.455.55+0.50+10.42%221,51275.95%
SE230120P000550002022-10-07 10:45AM EDT2023-01-206.506.606.75+0.45+7.44%115,76972.12%
SE230217P000550002022-10-07 9:53AM EDT2023-02-177.507.557.60+0.30+4.17%742870.91%
SE230317P000550002022-10-06 11:21AM EDT2023-03-177.858.408.650.00-31,88871.00%
SE230519P000550002022-10-04 11:04AM EDT2023-05-1910.109.9510.050.00-61368.85%
SE230616P000550002022-10-07 10:53AM EDT2023-06-1610.4010.6510.90+0.25+2.46%3141169.20%
SE240119P000550002022-10-06 11:14AM EDT2024-01-1913.4013.5513.850.00-53362.76%
SE250117P000550002022-10-04 2:55PM EDT2025-01-1716.9317.0017.550.00-6758.39%