Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:70.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00070000 | 2022-10-06 11:17AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 290 | 112.50% |
| SE221014C00070000 | 2022-10-07 10:44AM EDT | 2022-10-14 | 0.17 | 0.17 | 0.18 | -0.12 | -41.38% | 1,874 | 232 | 63.09% |
| SE221021C00070000 | 2022-10-07 10:45AM EDT | 2022-10-21 | 0.57 | 0.54 | 0.62 | -0.29 | -33.72% | 147 | 1,913 | 63.38% |
| SE221028C00070000 | 2022-10-07 9:52AM EDT | 2022-10-28 | 1.00 | 0.99 | 1.09 | -0.50 | -33.33% | 5 | 113 | 64.11% |
| SE221104C00070000 | 2022-10-06 12:31PM EDT | 2022-11-04 | 1.79 | 1.45 | 1.69 | 0.00 | - | 2 | 47 | 65.99% |
| SE221111C00070000 | 2022-10-06 12:42PM EDT | 2022-11-11 | 2.38 | 1.88 | 2.27 | 0.00 | - | 2 | 10 | 67.21% |
| SE221118C00070000 | 2022-10-07 10:37AM EDT | 2022-11-18 | 3.00 | 3.15 | 3.25 | -0.65 | -17.81% | 8 | 1,928 | 76.66% |
| SE221216C00070000 | 2022-10-07 10:20AM EDT | 2022-12-16 | 4.45 | 4.40 | 4.55 | -0.60 | -11.88% | 11 | 427 | 72.29% |
| SE230120C00070000 | 2022-10-07 9:40AM EDT | 2023-01-20 | 6.00 | 5.80 | 6.05 | -0.68 | -10.18% | 12 | 436 | 70.54% |
| SE230217C00070000 | 2022-10-07 10:14AM EDT | 2023-02-17 | 7.05 | 6.95 | 7.20 | -0.70 | -9.03% | 5 | 737 | 70.65% |
| SE230317C00070000 | 2022-10-06 2:50PM EDT | 2023-03-17 | 8.75 | 8.05 | 8.35 | 0.00 | - | 8 | 968 | 71.24% |
| SE230519C00070000 | 2022-10-06 9:58AM EDT | 2023-05-19 | 10.40 | 10.20 | 10.45 | 0.00 | - | 2 | 11 | 71.61% |
| SE230616C00070000 | 2022-10-07 10:21AM EDT | 2023-06-16 | 11.30 | 11.20 | 11.35 | -0.85 | -7.00% | 21 | 175 | 72.24% |
| SE240119C00070000 | 2022-10-07 10:00AM EDT | 2024-01-19 | 15.70 | 15.95 | 16.20 | -1.25 | -7.37% | 5 | 134 | 70.65% |
| SE250117C00070000 | 2022-10-06 2:12PM EDT | 2025-01-17 | 23.45 | 21.80 | 22.60 | 0.00 | - | 5 | 19 | 70.61% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00070000 | 2022-10-03 1:51PM EDT | 2022-10-07 | 14.82 | 9.30 | 9.70 | 0.00 | - | 2 | 8 | 205.08% |
| SE221014P00070000 | 2022-10-04 12:55PM EDT | 2022-10-14 | 10.13 | 9.35 | 9.80 | 0.00 | - | 4 | 17 | 76.86% |
| SE221021P00070000 | 2022-10-06 1:58PM EDT | 2022-10-21 | 8.45 | 9.85 | 10.25 | 0.00 | - | 9 | 1,544 | 72.36% |
| SE221028P00070000 | 2022-09-29 1:22PM EDT | 2022-10-28 | 16.71 | 10.25 | 10.95 | 0.00 | - | 5 | 10 | 72.39% |
| SE221104P00070000 | 2022-10-03 1:51PM EDT | 2022-11-04 | 15.32 | 10.70 | 11.15 | 0.00 | - | 1 | 5 | 68.97% |
| SE221118P00070000 | 2022-10-07 10:32AM EDT | 2022-11-18 | 12.30 | 12.20 | 12.45 | +0.85 | +7.42% | 24 | 1,404 | 75.83% |
| SE221216P00070000 | 2022-10-04 9:42AM EDT | 2022-12-16 | 14.95 | 13.35 | 13.50 | 0.00 | - | 1 | 21 | 69.96% |
| SE230120P00070000 | 2022-10-04 12:25PM EDT | 2023-01-20 | 14.71 | 14.55 | 14.70 | 0.00 | - | 29 | 2,451 | 66.75% |
| SE230217P00070000 | 2022-10-07 10:42AM EDT | 2023-02-17 | 15.70 | 15.45 | 15.75 | +0.45 | +2.95% | 5 | 3,147 | 66.11% |
| SE230317P00070000 | 2022-10-06 3:12PM EDT | 2023-03-17 | 15.85 | 16.40 | 16.60 | 0.00 | - | 8 | 75 | 65.74% |
| SE230519P00070000 | 2022-10-05 11:22AM EDT | 2023-05-19 | 18.80 | 17.95 | 18.25 | 0.00 | - | 2 | 14 | 64.21% |
| SE230616P00070000 | 2022-10-07 10:41AM EDT | 2023-06-16 | 18.95 | 18.70 | 18.90 | +0.80 | +4.41% | 9 | 281 | 64.01% |
| SE240119P00070000 | 2022-10-07 9:31AM EDT | 2024-01-19 | 22.22 | 21.80 | 22.15 | +0.81 | +3.78% | 8 | 2,548 | 58.55% |
| SE250117P00070000 | 2022-10-03 9:50AM EDT | 2025-01-17 | 27.88 | 25.50 | 26.10 | 0.00 | - | 7 | 10 | 54.57% |
© 2022 Yahoo. All rights reserved.
