Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:75.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00075000 | 2022-10-04 12:02PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 42 | 156.25% |
| SE221014C00075000 | 2022-10-06 2:39PM EDT | 2022-10-14 | 0.08 | 0.05 | 0.06 | 0.00 | - | 105 | 174 | 74.22% |
| SE221021C00075000 | 2022-10-07 11:25AM EDT | 2022-10-21 | 0.18 | 0.16 | 0.19 | -0.16 | -47.06% | 8 | 1,131 | 66.21% |
| SE221028C00075000 | 2022-10-07 10:05AM EDT | 2022-10-28 | 0.46 | 0.34 | 0.50 | 0.00 | - | 1 | 71 | 66.41% |
| SE221104C00075000 | 2022-10-06 12:29PM EDT | 2022-11-04 | 0.91 | 0.65 | 0.76 | 0.00 | - | 14 | 71 | 66.50% |
| SE221111C00075000 | 2022-10-06 1:56PM EDT | 2022-11-11 | 1.49 | 0.00 | 0.00 | 0.00 | - | 16 | - | 12.50% |
| SE221118C00075000 | 2022-10-07 12:27PM EDT | 2022-11-18 | 1.80 | 1.76 | 1.85 | -0.53 | -22.75% | 6 | 1,472 | 74.88% |
| SE221216C00075000 | 2022-10-07 12:23PM EDT | 2022-12-16 | 3.05 | 2.93 | 3.00 | -0.60 | -16.44% | 4 | 305 | 71.80% |
| SE230120C00075000 | 2022-10-07 10:03AM EDT | 2023-01-20 | 4.30 | 4.25 | 4.40 | -0.65 | -13.13% | 1 | 835 | 70.58% |
| SE230217C00075000 | 2022-10-07 11:19AM EDT | 2023-02-17 | 5.45 | 5.35 | 5.45 | -0.10 | -1.80% | 12 | 270 | 70.68% |
| SE230317C00075000 | 2022-10-07 12:48PM EDT | 2023-03-17 | 6.40 | 6.35 | 6.60 | -0.70 | -9.86% | 1 | 383 | 71.29% |
| SE230519C00075000 | 2022-10-06 12:36PM EDT | 2023-05-19 | 9.20 | 8.35 | 8.60 | 0.00 | - | 3 | 37 | 71.32% |
| SE230616C00075000 | 2022-10-04 2:28PM EDT | 2023-06-16 | 9.55 | 9.25 | 9.50 | 0.00 | - | 5 | 91 | 71.80% |
| SE240119C00075000 | 2022-10-07 9:52AM EDT | 2024-01-19 | 14.00 | 13.90 | 14.20 | -0.50 | -3.45% | 5 | 178 | 69.95% |
| SE250117C00075000 | 2022-09-27 9:57AM EDT | 2025-01-17 | 17.70 | 19.65 | 20.55 | 0.00 | - | 5 | 11 | 69.67% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00075000 | 2022-09-27 9:47AM EDT | 2022-10-07 | 17.85 | 14.90 | 15.25 | 0.00 | - | - | 0 | 251.95% |
| SE221014P00075000 | 2022-10-04 9:33AM EDT | 2022-10-14 | 17.00 | 14.85 | 15.40 | 0.00 | - | 3 | 16 | 69.53% |
| SE221021P00075000 | 2022-10-04 3:56PM EDT | 2022-10-21 | 14.68 | 15.05 | 15.40 | 0.00 | - | 1 | 821 | 63.09% |
| SE221118P00075000 | 2022-10-06 2:13PM EDT | 2022-11-18 | 15.05 | 16.45 | 16.75 | 0.00 | - | 5 | 673 | 70.02% |
| SE221216P00075000 | 2022-10-04 10:08AM EDT | 2022-12-16 | 18.27 | 17.50 | 17.70 | 0.00 | - | 4 | 23 | 66.70% |
| SE230120P00075000 | 2022-10-06 1:52PM EDT | 2023-01-20 | 17.00 | 18.50 | 18.70 | 0.00 | - | 2 | 1,790 | 63.62% |
| SE230217P00075000 | 2022-10-07 12:15PM EDT | 2023-02-17 | 19.10 | 19.45 | 19.60 | +0.72 | +3.92% | 1 | 365 | 63.62% |
| SE230317P00075000 | 2022-09-07 11:31AM EDT | 2023-03-17 | 22.85 | 20.00 | 20.35 | 0.00 | - | - | 49 | 62.22% |
| SE230519P00075000 | 2022-09-19 3:50PM EDT | 2023-05-19 | 22.10 | 21.60 | 21.95 | 0.00 | - | - | 7 | 61.66% |
| SE230616P00075000 | 2022-10-07 10:23AM EDT | 2023-06-16 | 22.10 | 22.45 | 22.65 | -0.05 | -0.23% | 7 | 198 | 62.12% |
| SE240119P00075000 | 2022-10-05 1:58PM EDT | 2024-01-19 | 25.30 | 25.40 | 25.60 | 0.00 | - | 34 | 483 | 56.53% |
| SE250117P00075000 | 2022-09-29 1:46PM EDT | 2025-01-17 | 31.85 | 29.05 | 29.55 | 0.00 | - | - | 13 | 53.00% |
© 2022 Yahoo. All rights reserved.
