UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,848.34 +290.23 (+0.73%) Bitcoin GBP
52,024.53 +3,438.59 (+7.08%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00080000 | 2024-05-15 2:47PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 39 | 3,576 | 75.78% |
| SE240524C00080000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.10 | -0.01 | -14.29% | 24 | 2,069 | 51.76% |
| SE240531C00080000 | 2024-05-14 10:56AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.18 | 0.00 | - | 128 | 449 | 44.73% |
| SE240607C00080000 | 2024-05-15 12:36PM EDT | 2024-06-07 | 0.32 | 0.22 | 0.30 | -0.18 | -36.00% | 1 | 37 | 42.33% |
| SE240614C00080000 | 2024-05-15 2:42PM EDT | 2024-06-14 | 0.43 | 0.41 | 0.52 | +0.10 | +30.30% | 12 | 25 | 43.12% |
| SE240621C00080000 | 2024-05-15 2:46PM EDT | 2024-06-21 | 0.59 | 0.55 | 0.61 | +0.10 | +20.41% | 88 | 9,127 | 40.82% |
| SE240628C00080000 | 2024-05-15 11:13AM EDT | 2024-06-28 | 0.79 | 0.72 | 0.82 | +0.13 | +19.70% | 2 | 21 | 41.21% |
| SE240719C00080000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 1.24 | 1.34 | 1.40 | +0.18 | +16.98% | 82 | 551 | 41.26% |
| SE240816C00080000 | 2024-05-15 1:41PM EDT | 2024-08-16 | 3.35 | 3.30 | 3.45 | +0.42 | +14.33% | 16 | 224 | 51.51% |
| SE240920C00080000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 4.35 | 4.35 | 4.50 | +0.37 | +9.30% | 2 | 2,341 | 50.94% |
| SE241115C00080000 | 2024-05-14 1:13PM EDT | 2024-11-15 | 6.30 | 6.40 | 6.65 | +0.32 | +5.35% | 1 | 328 | 53.70% |
| SE250117C00080000 | 2024-05-15 1:34PM EDT | 2025-01-17 | 8.25 | 8.20 | 8.40 | +0.95 | +13.01% | 76 | 9,831 | 54.32% |
| SE250321C00080000 | 2024-05-13 12:43PM EDT | 2025-03-21 | 9.78 | 10.25 | 10.50 | +1.08 | +12.41% | 5 | 63 | 56.73% |
| SE250620C00080000 | 2024-05-14 12:00PM EDT | 2025-06-20 | 11.79 | 12.50 | 12.80 | 0.00 | - | 9 | 104 | 57.79% |
| SE251219C00080000 | 2024-05-15 10:36AM EDT | 2025-12-19 | 15.00 | 15.40 | 16.90 | -0.30 | -1.96% | 1 | 3,314 | 58.09% |
| SE260116C00080000 | 2024-05-14 1:15PM EDT | 2026-01-16 | 16.00 | 16.80 | 17.25 | 0.00 | - | 9 | 234 | 59.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00080000 | 2024-05-10 12:01PM EDT | 2024-05-17 | 15.60 | 10.90 | 11.25 | 0.00 | - | 1 | 25 | 78.13% |
| SE240524P00080000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 13.60 | 10.85 | 12.00 | 0.00 | - | 36 | 2 | 59.96% |
| SE240621P00080000 | 2024-05-15 12:58PM EDT | 2024-06-21 | 11.70 | 11.20 | 11.50 | -11.80 | -50.21% | 1 | 3 | 33.11% |
| SE240719P00080000 | 2024-05-13 2:52PM EDT | 2024-07-19 | 12.05 | 11.70 | 11.95 | -5.10 | -29.74% | 1 | 5 | 32.79% |
| SE240816P00080000 | 2024-05-14 2:09PM EDT | 2024-08-16 | 14.90 | 13.25 | 13.55 | 0.00 | - | 50 | 75 | 42.97% |
| SE240920P00080000 | 2024-04-29 11:07AM EDT | 2024-09-20 | 19.60 | 14.00 | 14.25 | 0.00 | - | 6 | 5 | 41.64% |
| SE250117P00080000 | 2024-05-15 12:58PM EDT | 2025-01-17 | 17.10 | 16.70 | 17.00 | -2.60 | -13.20% | 70 | 1,033 | 43.02% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 2025-12-19 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 111.35% |
| SE260116P00080000 | 2024-04-29 10:57AM EDT | 2026-01-16 | 26.22 | 22.25 | 22.75 | 0.00 | - | - | 3 | 43.72% |
© 2024 Yahoo. All rights reserved.