Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EST. Market open.
Strike:55.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203C00055000 | 2023-02-02 9:36AM EST | 2023-02-03 | 15.90 | 16.00 | 16.50 | +5.10 | +47.22% | 8 | 42 | 0.00% |
| SE230210C00055000 | 2023-01-30 2:37PM EST | 2023-02-10 | 9.78 | 16.15 | 16.75 | 0.00 | - | 1 | 6 | 104.69% |
| SE230217C00055000 | 2023-02-01 11:32AM EST | 2023-02-17 | 17.00 | 16.30 | 16.75 | +5.60 | +49.12% | 1 | 1,059 | 50.78% |
| SE230224C00055000 | 2023-01-10 12:59PM EST | 2023-02-24 | 4.85 | 16.50 | 17.00 | 0.00 | - | 5 | 6 | 65.43% |
| SE230303C00055000 | 2023-01-31 10:13AM EST | 2023-03-03 | 11.67 | 16.95 | 17.85 | 0.00 | - | 1 | 15 | 79.74% |
| SE230317C00055000 | 2023-01-27 11:18AM EST | 2023-03-17 | 15.00 | 18.05 | 18.60 | 0.00 | - | 3 | 1,922 | 83.84% |
| SE230519C00055000 | 2023-02-01 10:27AM EST | 2023-05-19 | 20.50 | 20.30 | 20.70 | +3.75 | +22.39% | 1 | 513 | 75.49% |
| SE230616C00055000 | 2023-01-31 12:36PM EST | 2023-06-16 | 16.45 | 21.00 | 21.60 | 0.00 | - | 5 | 413 | 73.71% |
| SE230818C00055000 | 2023-01-30 10:44AM EST | 2023-08-18 | 18.10 | 22.80 | 23.45 | 0.00 | - | 1 | 14 | 72.64% |
| SE240119C00055000 | 2023-01-27 1:27PM EST | 2024-01-19 | 24.50 | 26.25 | 26.85 | 0.00 | - | 1 | 569 | 70.52% |
| SE250117C00055000 | 2023-02-02 9:31AM EST | 2025-01-17 | 33.20 | 32.15 | 33.40 | +4.87 | +17.19% | 3 | 15 | 69.85% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00055000 | 2023-02-01 3:33PM EST | 2023-02-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 261 | 143.75% |
| SE230210P00055000 | 2023-02-02 9:30AM EST | 2023-02-10 | 0.26 | 0.04 | 0.05 | +0.02 | +8.33% | 1 | 42 | 78.13% |
| SE230217P00055000 | 2023-02-02 10:32AM EST | 2023-02-17 | 0.21 | 0.16 | 0.21 | -0.09 | -30.00% | 33 | 4,953 | 74.41% |
| SE230224P00055000 | 2023-02-02 10:35AM EST | 2023-02-24 | 0.35 | 0.33 | 0.37 | -0.13 | -27.08% | 2 | 198 | 71.09% |
| SE230303P00055000 | 2023-02-01 12:10PM EST | 2023-03-03 | 1.10 | 0.82 | 1.18 | -0.59 | -34.91% | 1 | 33 | 82.67% |
| SE230310P00055000 | 2023-01-27 1:14PM EST | 2023-03-10 | 1.25 | 1.28 | 1.54 | -0.54 | -30.17% | 10 | 2 | 83.40% |
| SE230317P00055000 | 2023-02-02 10:06AM EST | 2023-03-17 | 1.58 | 1.64 | 1.75 | -0.53 | -25.12% | 17 | 4,144 | 81.71% |
| SE230519P00055000 | 2023-02-01 2:54PM EST | 2023-05-19 | 3.24 | 3.40 | 3.55 | -0.71 | -17.97% | 1 | 1,096 | 70.68% |
| SE230616P00055000 | 2023-02-01 3:00PM EST | 2023-06-16 | 4.75 | 4.05 | 4.20 | 0.00 | - | 79 | 2,021 | 68.34% |
| SE230818P00055000 | 2023-01-27 11:39AM EST | 2023-08-18 | 6.15 | 5.45 | 5.65 | 0.00 | - | 1 | 37 | 65.85% |
| SE240119P00055000 | 2023-02-02 10:05AM EST | 2024-01-19 | 7.90 | 7.85 | 8.00 | -1.55 | -16.40% | 206 | 437 | 60.68% |
| SE250117P00055000 | 2023-01-24 11:55AM EST | 2025-01-17 | 14.35 | 11.85 | 12.30 | 0.00 | - | 3 | 319 | 56.09% |
© 2023 Yahoo. All rights reserved.
