SE - Sea Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609C000700002023-06-06 3:59PM EDT2023-06-090.050.040.05-0.01-16.67%7716865.63%
SE230616C000700002023-06-06 3:59PM EDT2023-06-160.230.230.25+0.06+35.29%2198,41155.47%
SE230623C000700002023-06-06 2:37PM EDT2023-06-230.400.360.46+0.14+53.85%2989750.00%
SE230630C000700002023-06-06 2:00PM EDT2023-06-300.610.610.70+0.20+48.78%8235350.24%
SE230707C000700002023-06-06 9:30AM EDT2023-07-070.450.750.87-0.07-13.46%110847.95%
SE230714C000700002023-06-05 2:59PM EDT2023-07-140.700.981.140.00-64748.15%
SE230721C000700002023-06-06 3:58PM EDT2023-07-211.351.331.37+0.46+51.69%2131,15147.78%
SE230818C000700002023-06-06 3:57PM EDT2023-08-183.103.053.20+0.91+41.55%6721,67556.09%
SE231117C000700002023-06-06 3:57PM EDT2023-11-176.106.006.30+0.81+15.31%2142356.68%
SE240119C000700002023-06-06 3:26PM EDT2024-01-197.757.607.95+1.40+22.05%151,54256.68%
SE240621C000700002023-06-05 12:57PM EDT2024-06-2110.4311.3511.850.00-127559.09%
SE250117C000700002023-06-06 2:48PM EDT2025-01-1715.2215.2015.90+1.42+10.29%11,06360.30%
SE251219C000700002023-06-05 10:12AM EDT2025-12-1919.9020.5521.650.00-416163.03%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609P000700002023-06-06 9:30AM EDT2023-06-0911.878.509.00+1.42+13.59%62161.72%
SE230616P000700002023-06-06 3:46PM EDT2023-06-169.068.609.00-2.39-20.87%258,32257.62%
SE230623P000700002023-06-06 3:46PM EDT2023-06-239.198.759.10-1.54-14.35%1511048.98%
SE230630P000700002023-06-06 1:44PM EDT2023-06-309.509.059.30-1.30-12.04%418347.22%
SE230707P000700002023-05-30 12:06PM EDT2023-07-0711.649.059.500.00--146.09%
SE230714P000700002023-06-05 9:43AM EDT2023-07-1410.909.259.750.00-91046.27%
SE230721P000700002023-06-06 2:05PM EDT2023-07-2110.059.559.75-1.14-10.19%2545542.60%
SE230818P000700002023-06-06 3:39PM EDT2023-08-1811.1511.0011.25-1.48-11.72%174,17550.16%
SE231117P000700002023-06-06 9:35AM EDT2023-11-1714.8513.2013.55-0.20-1.33%51,70248.50%
SE240119P000700002023-06-06 11:07AM EDT2024-01-1915.1314.3514.60-0.78-4.90%16,78746.81%
SE240621P000700002023-06-05 12:36PM EDT2024-06-2118.2016.8517.250.00-11,02746.84%
SE250117P000700002023-06-06 3:21PM EDT2025-01-1719.5519.3019.90-0.65-3.22%621,64746.15%
SE251219P000700002023-06-06 11:01AM EDT2025-12-1923.7022.1023.90+0.96+4.22%13647.24%