New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.81-1.11 (-1.79%)
As of 11:05AM EDT. Market open.
In the money
Show:ListStraddle
Strike:70.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007C000700002022-10-06 11:17AM EDT2022-10-070.010.000.020.00-2290112.50%
SE221014C000700002022-10-07 10:44AM EDT2022-10-140.170.170.18-0.12-41.38%1,87423263.09%
SE221021C000700002022-10-07 10:45AM EDT2022-10-210.570.540.62-0.29-33.72%1471,91363.38%
SE221028C000700002022-10-07 9:52AM EDT2022-10-281.000.991.09-0.50-33.33%511364.11%
SE221104C000700002022-10-06 12:31PM EDT2022-11-041.791.451.690.00-24765.99%
SE221111C000700002022-10-06 12:42PM EDT2022-11-112.381.882.270.00-21067.21%
SE221118C000700002022-10-07 10:37AM EDT2022-11-183.003.153.25-0.65-17.81%81,92876.66%
SE221216C000700002022-10-07 10:20AM EDT2022-12-164.454.404.55-0.60-11.88%1142772.29%
SE230120C000700002022-10-07 9:40AM EDT2023-01-206.005.806.05-0.68-10.18%1243670.54%
SE230217C000700002022-10-07 10:14AM EDT2023-02-177.056.957.20-0.70-9.03%573770.65%
SE230317C000700002022-10-06 2:50PM EDT2023-03-178.758.058.350.00-896871.24%
SE230519C000700002022-10-06 9:58AM EDT2023-05-1910.4010.2010.450.00-21171.61%
SE230616C000700002022-10-07 10:21AM EDT2023-06-1611.3011.2011.35-0.85-7.00%2117572.24%
SE240119C000700002022-10-07 10:00AM EDT2024-01-1915.7015.9516.20-1.25-7.37%513470.65%
SE250117C000700002022-10-06 2:12PM EDT2025-01-1723.4521.8022.600.00-51970.61%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007P000700002022-10-03 1:51PM EDT2022-10-0714.829.309.700.00-28205.08%
SE221014P000700002022-10-04 12:55PM EDT2022-10-1410.139.359.800.00-41776.86%
SE221021P000700002022-10-06 1:58PM EDT2022-10-218.459.8510.250.00-91,54472.36%
SE221028P000700002022-09-29 1:22PM EDT2022-10-2816.7110.2510.950.00-51072.39%
SE221104P000700002022-10-03 1:51PM EDT2022-11-0415.3210.7011.150.00-1568.97%
SE221118P000700002022-10-07 10:32AM EDT2022-11-1812.3012.2012.45+0.85+7.42%241,40475.83%
SE221216P000700002022-10-04 9:42AM EDT2022-12-1614.9513.3513.500.00-12169.96%
SE230120P000700002022-10-04 12:25PM EDT2023-01-2014.7114.5514.700.00-292,45166.75%
SE230217P000700002022-10-07 10:42AM EDT2023-02-1715.7015.4515.75+0.45+2.95%53,14766.11%
SE230317P000700002022-10-06 3:12PM EDT2023-03-1715.8516.4016.600.00-87565.74%
SE230519P000700002022-10-05 11:22AM EDT2023-05-1918.8017.9518.250.00-21464.21%
SE230616P000700002022-10-07 10:41AM EDT2023-06-1618.9518.7018.90+0.80+4.41%928164.01%
SE240119P000700002022-10-07 9:31AM EDT2024-01-1922.2221.8022.15+0.81+3.78%82,54858.55%
SE250117P000700002022-10-03 9:50AM EDT2025-01-1727.8825.5026.100.00-71054.57%