SE - Sea Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602C00045000 | 2023-05-31 10:20AM EDT | 45.00 | 13.35 | 12.90 | 13.20 | +0.45 | +3.49% | 3 | 5 | 178.13% |
| SE230602C00050000 | 2023-06-01 1:40PM EDT | 50.00 | 8.45 | 7.85 | 8.25 | -0.64 | -7.04% | 1 | 44 | 113.28% |
| SE230602C00052000 | 2023-05-26 11:14AM EDT | 52.00 | 9.15 | 5.90 | 6.15 | 0.00 | - | 4 | 4 | 81.25% |
| SE230602C00053000 | 2023-06-01 1:37PM EDT | 53.00 | 5.40 | 4.90 | 5.20 | -2.35 | -30.32% | 24 | 1 | 75.39% |
| SE230602C00055000 | 2023-06-01 12:50PM EDT | 55.00 | 3.58 | 3.00 | 3.15 | +0.93 | +35.09% | 47 | 13 | 53.52% |
| SE230602C00056000 | 2023-06-01 9:37AM EDT | 56.00 | 1.11 | 2.06 | 2.23 | -1.28 | -53.56% | 503 | 3 | 54.69% |
| SE230602C00057000 | 2023-06-01 3:57PM EDT | 57.00 | 1.30 | 1.21 | 1.38 | +0.11 | +9.24% | 865 | 60 | 46.88% |
| SE230602C00058000 | 2023-06-01 3:59PM EDT | 58.00 | 0.68 | 0.63 | 0.72 | -0.01 | -1.45% | 574 | 358 | 42.58% |
| SE230602C00059000 | 2023-06-01 3:58PM EDT | 59.00 | 0.34 | 0.29 | 0.34 | -0.07 | -17.07% | 652 | 135 | 42.87% |
| SE230602C00060000 | 2023-06-01 3:49PM EDT | 60.00 | 0.16 | 0.13 | 0.17 | -0.05 | -23.81% | 691 | 520 | 46.48% |
| SE230602C00061000 | 2023-06-01 3:46PM EDT | 61.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 393 | 269 | 49.22% |
| SE230602C00062000 | 2023-06-01 3:58PM EDT | 62.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 238 | 505 | 51.17% |
| SE230602C00063000 | 2023-06-01 2:54PM EDT | 63.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 41 | 506 | 60.94% |
| SE230602C00064000 | 2023-06-01 3:36PM EDT | 64.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 18 | 236 | 68.75% |
| SE230602C00065000 | 2023-06-01 3:34PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 89 | 714 | 70.31% |
| SE230602C00066000 | 2023-06-01 2:48PM EDT | 66.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 69 | 194 | 81.25% |
| SE230602C00067000 | 2023-06-01 11:23AM EDT | 67.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 136 | 89.06% |
| SE230602C00068000 | 2023-06-01 11:59AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 124 | 87.50% |
| SE230602C00069000 | 2023-06-01 2:24PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 245 | 87.50% |
| SE230602C00070000 | 2023-06-01 2:24PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 343 | 107.81% |
| SE230602C00071000 | 2023-06-01 12:38PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 11 | 381 | 114.06% |
| SE230602C00072000 | 2023-05-31 9:40AM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 293 | 121.88% |
| SE230602C00073000 | 2023-05-30 1:39PM EDT | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 215 | 112.50% |
| SE230602C00074000 | 2023-05-30 2:38PM EDT | 74.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 181 | 118.75% |
| SE230602C00075000 | 2023-06-01 1:51PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,185 | 140.63% |
| SE230602C00076000 | 2023-05-30 10:52AM EDT | 76.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 152 | 199.80% |
| SE230602C00077000 | 2023-06-01 9:30AM EDT | 77.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 123 | 162.50% |
| SE230602C00078000 | 2023-05-25 11:19AM EDT | 78.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 133 | 168.75% |
| SE230602C00079000 | 2023-05-22 12:27PM EDT | 79.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 10 | 200 | 150.00% |
| SE230602C00080000 | 2023-05-30 9:58AM EDT | 80.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 155 | 162.50% |
| SE230602C00081000 | 2023-05-23 11:23AM EDT | 81.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 16 | 43 | 230.47% |
| SE230602C00082000 | 2023-05-26 10:20AM EDT | 82.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 41 | 214.06% |
| SE230602C00083000 | 2023-05-22 11:41AM EDT | 83.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 27 | 232.03% |
| SE230602C00084000 | 2023-05-24 3:39PM EDT | 84.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 78 | 260.55% |
| SE230602C00085000 | 2023-05-26 11:16AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 88 | 198.44% |
| SE230602C00086000 | 2023-05-17 9:57AM EDT | 86.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | 1 | 38 | 273.83% |
| SE230602C00087000 | 2023-05-18 1:40PM EDT | 87.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 24 | 280.47% |
| SE230602C00088000 | 2023-05-24 12:10PM EDT | 88.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 49 | 95 | 250.00% |
| SE230602C00089000 | 2023-05-22 11:52AM EDT | 89.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 256.25% |
| SE230602C00090000 | 2023-05-23 3:22PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 495 | 200.00% |
| SE230602C00091000 | 2023-05-17 2:07PM EDT | 91.00 | 0.21 | 0.00 | 0.11 | 0.00 | - | 2 | 31 | 267.19% |
| SE230602C00092000 | 2023-05-23 11:48AM EDT | 92.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 212.50% |
| SE230602C00093000 | 2023-05-16 9:52AM EDT | 93.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 11 | 26 | 278.13% |
| SE230602C00094000 | 2023-05-18 12:14PM EDT | 94.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 25 | 73 | 322.66% |
| SE230602C00095000 | 2023-05-22 9:44AM EDT | 95.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 87 | 287.50% |
| SE230602C00096000 | 2023-05-16 11:59AM EDT | 96.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 16 | 27 | 334.38% |
| SE230602C00097000 | 2023-05-25 11:01AM EDT | 97.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 71 | 265.63% |
| SE230602C00100000 | 2023-05-22 10:41AM EDT | 100.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 6 | 156 | 355.47% |
| SE230602C00105000 | 2023-05-19 2:41PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 281.25% |
| SE230602C00110000 | 2023-05-25 11:01AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 281.25% |
| SE230602C00115000 | 2023-05-17 2:06PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 63 | 114 | 50.00% |
| SE230602C00120000 | 2023-05-12 11:05AM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 365.63% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230602P00045000 | 2023-05-26 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 173.44% |
| SE230602P00049500 | 2023-05-26 1:24PM EDT | 49.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 71 | 93.75% |
| SE230602P00050000 | 2023-05-31 10:48AM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 12 | 47 | 103.13% |
| SE230602P00052000 | 2023-05-31 2:40PM EDT | 52.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 26 | 75.78% |
| SE230602P00053000 | 2023-05-31 1:21PM EDT | 53.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 1 | 49 | 66.02% |
| SE230602P00054000 | 2023-06-01 11:57AM EDT | 54.00 | 0.04 | 0.02 | 0.05 | -0.07 | -63.64% | 37 | 304 | 54.30% |
| SE230602P00055000 | 2023-06-01 3:59PM EDT | 55.00 | 0.07 | 0.04 | 0.06 | -0.10 | -58.82% | 203 | 352 | 47.85% |
| SE230602P00056000 | 2023-06-01 3:23PM EDT | 56.00 | 0.10 | 0.10 | 0.13 | -0.23 | -69.70% | 159 | 131 | 43.36% |
| SE230602P00057000 | 2023-06-01 3:43PM EDT | 57.00 | 0.30 | 0.26 | 0.31 | -0.39 | -56.52% | 266 | 439 | 40.82% |
| SE230602P00058000 | 2023-06-01 3:58PM EDT | 58.00 | 0.66 | 0.63 | 0.70 | -0.50 | -43.10% | 114 | 177 | 40.23% |
| SE230602P00059000 | 2023-06-01 3:58PM EDT | 59.00 | 1.34 | 1.26 | 1.38 | -0.31 | -18.79% | 1,116 | 1,202 | 44.24% |
| SE230602P00060000 | 2023-06-01 1:36PM EDT | 60.00 | 1.78 | 2.03 | 2.20 | -0.24 | -11.88% | 37 | 307 | 47.36% |
| SE230602P00061000 | 2023-06-01 3:16PM EDT | 61.00 | 2.78 | 2.97 | 3.15 | +0.58 | +26.36% | 18 | 124 | 55.86% |
| SE230602P00062000 | 2023-06-01 9:30AM EDT | 62.00 | 5.40 | 3.90 | 4.15 | +1.05 | +24.14% | 1 | 132 | 68.36% |
| SE230602P00063000 | 2023-06-01 11:20AM EDT | 63.00 | 4.86 | 4.90 | 5.20 | +0.09 | +1.89% | 8 | 114 | 59.38% |
| SE230602P00064000 | 2023-06-01 12:11PM EDT | 64.00 | 6.20 | 5.90 | 6.10 | +0.30 | +5.08% | 16 | 175 | 82.03% |
| SE230602P00065000 | 2023-06-01 12:39PM EDT | 65.00 | 6.60 | 6.85 | 7.10 | -0.61 | -8.46% | 7 | 234 | 91.80% |
| SE230602P00066000 | 2023-06-01 9:30AM EDT | 66.00 | 8.90 | 7.90 | 8.10 | +0.54 | +6.46% | 2 | 111 | 101.56% |
| SE230602P00067000 | 2023-06-01 10:02AM EDT | 67.00 | 9.89 | 8.90 | 9.10 | +1.22 | +14.07% | 11 | 13 | 110.94% |
| SE230602P00068000 | 2023-05-31 3:33PM EDT | 68.00 | 10.33 | 9.85 | 10.10 | 0.00 | - | 6 | 18 | 119.92% |
| SE230602P00069000 | 2023-06-01 1:36PM EDT | 69.00 | 10.62 | 10.80 | 11.10 | -0.73 | -6.43% | 3 | 834 | 128.52% |
| SE230602P00070000 | 2023-05-31 11:20AM EDT | 70.00 | 13.14 | 11.90 | 12.10 | +2.06 | +18.59% | 1 | 55 | 137.11% |
| SE230602P00071000 | 2023-06-01 9:53AM EDT | 71.00 | 12.85 | 12.80 | 13.10 | +0.17 | +1.34% | 3 | 7 | 145.31% |
| SE230602P00072000 | 2023-06-01 3:23PM EDT | 72.00 | 13.70 | 13.80 | 14.10 | -0.30 | -2.14% | 92 | 63 | 153.52% |
| SE230602P00073000 | 2023-06-01 3:22PM EDT | 73.00 | 14.70 | 14.75 | 15.10 | -0.61 | -3.98% | 95 | 65 | 161.72% |
| SE230602P00074000 | 2023-06-01 3:22PM EDT | 74.00 | 15.65 | 15.85 | 16.10 | -0.35 | -2.19% | 131 | 88 | 169.53% |
| SE230602P00075000 | 2023-05-26 12:53PM EDT | 75.00 | 14.19 | 16.85 | 17.20 | 0.00 | - | 3 | 0 | 125.00% |
| SE230602P00076000 | 2023-05-31 2:41PM EDT | 76.00 | 19.25 | 17.90 | 18.15 | +1.15 | +6.35% | 2 | 11 | 131.25% |
| SE230602P00077000 | 2023-05-24 3:08PM EDT | 77.00 | 14.05 | 18.85 | 19.20 | 0.00 | - | 107 | 0 | 137.50% |
| SE230602P00078000 | 2023-05-24 10:36AM EDT | 78.00 | 21.45 | 19.90 | 20.10 | +6.80 | +46.42% | 1 | 0 | 198.44% |
| SE230602P00079000 | 2023-05-23 1:23PM EDT | 79.00 | 13.90 | 20.90 | 21.10 | 0.00 | - | 12 | 0 | 205.47% |
| SE230602P00080000 | 2023-05-23 3:21PM EDT | 80.00 | 15.60 | 21.90 | 22.10 | 0.00 | - | 105 | 0 | 212.50% |
| SE230602P00081000 | 2023-06-01 10:54AM EDT | 81.00 | 23.30 | 22.80 | 23.10 | +8.70 | +59.59% | 1 | 0 | 219.53% |
| SE230602P00082000 | 2023-05-22 12:36PM EDT | 82.00 | 12.99 | 23.90 | 24.10 | 0.00 | - | 5 | 0 | 225.78% |
| SE230602P00083000 | 2023-05-22 12:36PM EDT | 83.00 | 14.01 | 24.85 | 25.15 | 0.00 | - | 5 | 0 | 250.78% |
| SE230602P00084000 | 2023-05-16 3:13PM EDT | 84.00 | 12.00 | 25.75 | 26.20 | 0.00 | - | 8 | 0 | 271.88% |
| SE230602P00085000 | 2023-05-26 10:57AM EDT | 85.00 | 23.56 | 26.75 | 27.15 | 0.00 | - | 1 | 0 | 264.06% |
| SE230602P00086000 | 2023-05-17 9:57AM EDT | 86.00 | 12.01 | 27.85 | 28.20 | 0.00 | - | 1 | 0 | 181.25% |
| SE230602P00087000 | 2023-05-17 12:25PM EDT | 87.00 | 13.99 | 28.80 | 29.30 | 0.00 | - | 4 | 0 | 226.56% |
| SE230602P00088000 | 2023-05-16 12:33PM EDT | 88.00 | 15.30 | 29.80 | 30.25 | 0.00 | - | 18 | 0 | 193.75% |
| SE230602P00089000 | 2023-05-16 2:26PM EDT | 89.00 | 17.65 | 30.70 | 31.15 | 0.00 | - | - | 0 | 289.45% |
| SE230602P00090000 | 2023-05-22 10:11AM EDT | 90.00 | 20.15 | 31.85 | 32.15 | 0.00 | - | 1 | 0 | 295.31% |
| SE230602P00091000 | 2023-05-16 2:35PM EDT | 91.00 | 19.80 | 32.85 | 33.25 | 0.00 | - | - | 0 | 246.88% |
| SE230602P00093000 | 2023-04-13 12:01PM EDT | 93.00 | 11.95 | 9.90 | 10.35 | 0.00 | - | - | 2 | 0.00% |
| SE230602P00094000 | 2023-05-18 10:42AM EDT | 94.00 | 21.95 | 35.70 | 36.20 | 0.00 | - | 1 | 0 | 335.94% |
| SE230602P00095000 | 2023-05-26 10:43AM EDT | 95.00 | 33.75 | 36.80 | 37.15 | 0.00 | - | 1 | 0 | 325.00% |
| SE230602P00110000 | 2023-05-25 3:56PM EDT | 110.00 | 49.50 | 51.65 | 52.30 | 0.00 | - | - | 0 | 451.56% |
© 2023 Yahoo. All rights reserved.