Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:85.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00085000 | 2022-10-03 12:31PM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 231.25% |
| SE221014C00085000 | 2022-09-12 2:39PM EDT | 2022-10-14 | 0.56 | 0.00 | 0.15 | 0.00 | - | 4 | 14 | 111.72% |
| SE221021C00085000 | 2022-10-06 10:35AM EDT | 2022-10-21 | 0.07 | 0.02 | 0.13 | 0.00 | - | 1 | 353 | 81.45% |
| SE221028C00085000 | 2022-09-27 1:13PM EDT | 2022-10-28 | 0.05 | 0.02 | 0.23 | 0.00 | - | 2 | 5 | 72.85% |
| SE221104C00085000 | 2022-10-06 11:01AM EDT | 2022-11-04 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE221118C00085000 | 2022-10-06 1:13PM EDT | 2022-11-18 | 0.90 | 0.66 | 0.70 | 0.00 | - | 9 | 1,779 | 73.24% |
| SE221216C00085000 | 2022-10-06 3:16PM EDT | 2022-12-16 | 1.75 | 1.38 | 1.45 | 0.00 | - | 4 | 298 | 69.82% |
| SE230120C00085000 | 2022-10-06 12:07PM EDT | 2023-01-20 | 2.60 | 2.34 | 2.49 | 0.00 | - | 5 | 1,662 | 68.38% |
| SE230217C00085000 | 2022-10-06 10:22AM EDT | 2023-02-17 | 3.20 | 3.20 | 3.35 | 0.00 | - | 10 | 353 | 68.36% |
| SE230317C00085000 | 2022-10-07 12:45PM EDT | 2023-03-17 | 4.20 | 4.10 | 4.20 | -0.60 | -12.50% | 28 | 348 | 68.66% |
| SE230519C00085000 | 2022-10-07 10:36AM EDT | 2023-05-19 | 6.00 | 5.85 | 6.05 | -0.35 | -5.51% | 23 | 54 | 68.85% |
| SE230616C00085000 | 2022-10-07 11:12AM EDT | 2023-06-16 | 7.00 | 6.70 | 6.95 | +0.50 | +7.69% | 27 | 93 | 69.58% |
| SE240119C00085000 | 2022-10-07 10:05AM EDT | 2024-01-19 | 11.55 | 10.90 | 11.40 | -0.15 | -1.28% | 5 | 263 | 67.27% |
| SE250117C00085000 | 2022-09-29 3:56PM EDT | 2025-01-17 | 13.49 | 17.20 | 18.00 | 0.00 | - | 1 | 6 | 68.39% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00085000 | 2022-10-03 2:50PM EDT | 2022-10-07 | 29.50 | 24.85 | 25.40 | 0.00 | - | 8 | 0 | 357.81% |
| SE221014P00085000 | 2022-09-28 11:37AM EDT | 2022-10-14 | 30.45 | 24.80 | 25.35 | 0.00 | - | - | 0 | 119.14% |
| SE221021P00085000 | 2022-09-30 10:19AM EDT | 2022-10-21 | 29.50 | 24.85 | 25.45 | 0.00 | - | 2 | 10 | 94.73% |
| SE221028P00085000 | 2022-09-12 10:44AM EDT | 2022-10-28 | 20.80 | 24.80 | 25.55 | 0.00 | - | - | 1 | 80.08% |
| SE221104P00085000 | 2022-09-30 10:18AM EDT | 2022-11-04 | 29.60 | 24.80 | 25.55 | 0.00 | - | 2 | 8 | 69.73% |
| SE221118P00085000 | 2022-10-05 1:59PM EDT | 2022-11-18 | 25.40 | 25.35 | 25.70 | 0.00 | - | 1 | 383 | 70.07% |
| SE221216P00085000 | 2022-10-04 10:03AM EDT | 2022-12-16 | 27.09 | 25.85 | 26.15 | 0.00 | - | 3 | 4 | 63.82% |
| SE230120P00085000 | 2022-09-30 9:36AM EDT | 2023-01-20 | 31.90 | 26.65 | 26.90 | 0.00 | - | 1 | 560 | 61.93% |
| SE230217P00085000 | 2022-09-22 11:14AM EDT | 2023-02-17 | 31.60 | 27.25 | 27.50 | 0.00 | - | 6 | 431 | 60.84% |
| SE230317P00085000 | 2022-10-07 11:21AM EDT | 2023-03-17 | 28.05 | 27.85 | 28.15 | -4.28 | -13.24% | 5 | 13 | 60.38% |
| SE230519P00085000 | 2022-09-19 12:01PM EDT | 2023-05-19 | 30.20 | 29.10 | 29.40 | 0.00 | - | - | 1 | 59.14% |
| SE230616P00085000 | 2022-09-22 9:30AM EDT | 2023-06-16 | 31.89 | 29.75 | 30.00 | 0.00 | - | 3 | 863 | 59.30% |
| SE240119P00085000 | 2022-09-20 1:24PM EDT | 2024-01-19 | 33.60 | 32.40 | 32.65 | 0.00 | - | 1 | 373 | 53.93% |
| SE250117P00085000 | 2022-09-29 3:19PM EDT | 2025-01-17 | 39.25 | 35.95 | 36.45 | 0.00 | - | 4 | 75 | 50.80% |
© 2022 Yahoo. All rights reserved.
