Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EST. Market open.
Strike:75.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203C00075000 | 2023-02-02 10:55AM EST | 2023-02-03 | 0.50 | 0.44 | 0.50 | +0.27 | +117.39% | 685 | 2,127 | 76.07% |
| SE230210C00075000 | 2023-02-02 10:49AM EST | 2023-02-10 | 1.40 | 1.41 | 1.56 | +0.55 | +64.71% | 105 | 386 | 62.74% |
| SE230217C00075000 | 2023-02-02 10:52AM EST | 2023-02-17 | 2.50 | 2.42 | 2.59 | +0.88 | +54.32% | 278 | 1,570 | 65.16% |
| SE230224C00075000 | 2023-02-01 3:34PM EST | 2023-02-24 | 2.85 | 2.75 | 3.25 | +0.79 | +38.35% | 1 | 67 | 61.47% |
| SE230303C00075000 | 2023-02-02 10:00AM EST | 2023-03-03 | 4.82 | 4.35 | 5.05 | +1.09 | +29.22% | 6 | 633 | 74.88% |
| SE230310C00075000 | 2023-02-02 9:56AM EST | 2023-03-10 | 6.20 | 5.55 | 5.95 | +3.20 | +106.67% | 6 | 53 | 79.03% |
| SE230317C00075000 | 2023-02-02 10:32AM EST | 2023-03-17 | 5.95 | 6.00 | 6.25 | +1.22 | +25.79% | 52 | 1,752 | 76.25% |
| SE230519C00075000 | 2023-02-02 10:08AM EST | 2023-05-19 | 9.09 | 9.20 | 9.45 | +2.58 | +39.63% | 4 | 997 | 69.60% |
| SE230616C00075000 | 2023-02-02 10:54AM EST | 2023-06-16 | 10.35 | 10.30 | 10.50 | +1.45 | +16.29% | 58 | 1,253 | 68.18% |
| SE230818C00075000 | 2023-02-01 9:57AM EST | 2023-08-18 | 9.05 | 12.55 | 12.90 | 0.00 | - | 9 | 115 | 67.43% |
| SE240119C00075000 | 2023-02-02 10:44AM EST | 2024-01-19 | 16.50 | 16.30 | 16.80 | +4.20 | +34.15% | 236 | 6,068 | 64.49% |
| SE250117C00075000 | 2023-01-30 1:25PM EST | 2025-01-17 | 19.24 | 23.30 | 24.70 | 0.00 | - | 5 | 94 | 64.87% |
| SE251219C00075000 | 2023-01-27 10:37AM EST | 2025-12-19 | 25.82 | 27.75 | 29.75 | 0.00 | - | 1 | 0 | 64.37% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00075000 | 2023-02-02 10:37AM EST | 2023-02-03 | 4.31 | 3.75 | 4.15 | -3.93 | -47.69% | 20 | 14 | 79.59% |
| SE230217P00075000 | 2023-02-01 3:31PM EST | 2023-02-17 | 7.90 | 5.65 | 5.85 | 0.00 | - | 10 | 281 | 62.04% |
| SE230303P00075000 | 2023-01-30 10:35AM EST | 2023-03-03 | 12.07 | 7.75 | 8.65 | 0.00 | - | 6 | 7 | 75.81% |
| SE230310P00075000 | 2023-01-27 10:02AM EST | 2023-03-10 | 11.25 | 8.75 | 9.30 | 0.00 | - | 3 | 3 | 77.37% |
| SE230317P00075000 | 2023-02-02 9:40AM EST | 2023-03-17 | 9.55 | 9.15 | 9.40 | -2.41 | -20.15% | 1 | 104 | 73.49% |
| SE230519P00075000 | 2023-02-01 11:05AM EST | 2023-05-19 | 15.05 | 11.60 | 11.80 | 0.00 | - | 2 | 193 | 62.82% |
| SE230616P00075000 | 2023-02-01 2:07PM EST | 2023-06-16 | 15.00 | 12.45 | 12.55 | 0.00 | - | 58 | 244 | 60.54% |
| SE230818P00075000 | 2023-01-27 1:47PM EST | 2023-08-18 | 15.16 | 14.05 | 14.30 | 0.00 | - | 8 | 17 | 57.98% |
| SE240119P00075000 | 2023-02-01 11:04AM EST | 2024-01-19 | 19.80 | 16.85 | 17.20 | 0.00 | - | 4 | 1,562 | 53.76% |
| SE250117P00075000 | 2023-01-12 10:42AM EST | 2025-01-17 | 29.90 | 21.40 | 21.90 | 0.00 | - | 12 | 447 | 50.24% |
© 2023 Yahoo. All rights reserved.
