Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EST. Market open.
Strike:85.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203C00085000 | 2023-01-30 11:21AM EST | 2023-02-03 | 0.04 | 0.01 | 0.18 | 0.00 | - | 170 | 181 | 130.08% |
| SE230210C00085000 | 2023-02-01 2:41PM EST | 2023-02-10 | 0.12 | 0.19 | 0.27 | 0.00 | - | 1 | 14 | 72.85% |
| SE230217C00085000 | 2023-02-02 10:56AM EST | 2023-02-17 | 0.61 | 0.56 | 0.65 | +0.22 | +56.41% | 38 | 2,481 | 69.48% |
| SE230224C00085000 | 2023-02-02 10:05AM EST | 2023-02-24 | 0.83 | 0.82 | 0.96 | +0.35 | +72.92% | 11 | 8 | 65.09% |
| SE230303C00085000 | 2023-02-02 10:29AM EST | 2023-03-03 | 2.03 | 1.78 | 2.33 | +0.83 | +69.17% | 11 | 13 | 77.30% |
| SE230310C00085000 | 2023-01-27 1:18PM EST | 2023-03-10 | 1.94 | 2.50 | 2.93 | 0.00 | - | 28 | 28 | 78.54% |
| SE230317C00085000 | 2023-02-02 10:53AM EST | 2023-03-17 | 3.03 | 2.96 | 3.10 | +0.75 | +32.89% | 656 | 4,379 | 75.76% |
| SE230519C00085000 | 2023-02-02 9:58AM EST | 2023-05-19 | 5.50 | 5.65 | 5.80 | +0.73 | +15.30% | 5 | 557 | 67.71% |
| SE230616C00085000 | 2023-02-01 3:57PM EST | 2023-06-16 | 5.65 | 6.60 | 6.85 | 0.00 | - | 87 | 1,158 | 66.28% |
| SE230818C00085000 | 2023-02-02 10:28AM EST | 2023-08-18 | 8.51 | 8.75 | 9.00 | +2.82 | +49.56% | 3 | 45 | 65.20% |
| SE240119C00085000 | 2023-02-01 3:16PM EST | 2024-01-19 | 11.30 | 12.60 | 12.85 | 0.00 | - | 4 | 2,136 | 62.74% |
| SE250117C00085000 | 2023-02-01 9:55AM EST | 2025-01-17 | 17.00 | 19.30 | 20.55 | 0.00 | - | 3 | 40 | 62.28% |
| SE251219C00085000 | 2023-01-25 11:36AM EST | 2025-12-19 | 19.16 | 24.35 | 26.05 | 0.00 | - | - | 2 | 62.84% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00085000 | 2023-01-31 11:03AM EST | 2023-02-03 | 19.50 | 13.35 | 13.85 | 0.00 | - | 3 | 0 | 87.50% |
| SE230217P00085000 | 2023-01-27 1:01PM EST | 2023-02-17 | 16.70 | 13.80 | 14.20 | 0.00 | - | 3 | 6 | 50.39% |
| SE230317P00085000 | 2023-01-31 1:56PM EST | 2023-03-17 | 21.20 | 15.95 | 16.30 | 0.00 | - | 9 | 11 | 66.68% |
| SE230519P00085000 | 2023-01-10 10:58AM EST | 2023-05-19 | 32.25 | 18.15 | 18.50 | 0.00 | - | 1 | 30 | 59.13% |
| SE230616P00085000 | 2023-01-30 10:29AM EST | 2023-06-16 | 23.10 | 18.85 | 19.10 | 0.00 | - | 29 | 1,127 | 56.67% |
| SE230818P00085000 | 2023-02-01 10:59AM EST | 2023-08-18 | 24.25 | 20.15 | 20.85 | 0.00 | - | 6 | 24 | 54.41% |
| SE240119P00085000 | 2023-02-02 9:40AM EST | 2024-01-19 | 23.62 | 22.85 | 23.20 | -0.56 | -2.32% | 1 | 1,569 | 50.02% |
| SE250117P00085000 | 2023-01-12 10:42AM EST | 2025-01-17 | 37.10 | 27.60 | 28.15 | 0.00 | - | 8 | 286 | 48.00% |
© 2023 Yahoo. All rights reserved.
