$154.66
-1.60-1.02%
À la fermeture: -
$155.24
0.580.38%
Après les heures de négociation: Oct 24, 7:27 PM EDT
Comments
Loading...
Sea (NYSE:SE) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Sea à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Sea..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price60Oct 23, 2025
Change
-0%
Bid58.25
Ask61.35
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price55.01Oct 23, 2025
Change
-0%
Bid53.35
Ask56.25
volume0
Intrest0
Strike
100
100
Last Price0.04Oct 22, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest2
Last Price49.5Oct 22, 2025
Change
-0%
Bid48.4
Ask51.15
volume0
Intrest0
Strike
105
105
Last Price0.25Oct 21, 2025
Change
-0%
Bid-
Ask0.61
volume0
Intrest1
Last Price44.51Oct 22, 2025
Change
-0%
Bid43.65
Ask46.35
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price42.45Oct 22, 2025
Change
-0%
Bid38.45
Ask41.35
volume0
Intrest1
Strike
115
115
Last Price0.07Oct 16, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price37.47Oct 22, 2025
Change
-0%
Bid33.4
Ask36.25
volume0
Intrest1
Strike
120
120
Last Price0.07Oct 16, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1001
Last Price44.74Oct 21, 2025
Change
-0%
Bid28.4
Ask31.25
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price26.37Oct 24, 2025
Change
11.7830.88%
Bid23.35
Ask26.4
volume5
Intrest6
Strike
130
130
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price33.16Oct 21, 2025
Change
-0%
Bid18.75
Ask21.4
volume0
Intrest0
Strike
135
135
Last Price0.08Oct 23, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest18
Last Price25.8Oct 21, 2025
Change
-0%
Bid13.65
Ask16.35
volume0
Intrest6
Strike
140
140
Last Price0.01Oct 24, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume1
Intrest51
Last Price-
Change
-
Bid9.7
Ask12.35
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid8.45
Ask11.35
volume0
Intrest0
Strike
145
145
Last Price0.16Oct 24, 2025
Change
0.0627.27%
Bid-
Ask0.3
volume1
Intrest62
Last Price-
Change
-
Bid7.7
Ask10.25
volume0
Intrest0
Strike
146
146
Last Price0.3Oct 22, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid6.65
Ask9.35
volume0
Intrest0
Strike
147
147
Last Price0.4Oct 22, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest3
Last Price-
Change
-
Bid5.75
Ask8.35
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid4.3
Ask6.75
volume0
Intrest0
Strike
149
149
Last Price0.18Oct 23, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest13
Last Price4.85Oct 24, 2025
Change
12.5572.13%
Bid4.05
Ask5.75
volume3
Intrest41
Strike
150
150
Last Price0.01Oct 24, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume26
Intrest819
Last Price2.47Oct 24, 2025
Change
1.9343.86%
Bid1.47
Ask2.97
volume4
Intrest1
Strike
152.5
152.5
Last Price0.16Oct 24, 2025
Change
0.5376.81%
Bid-
Ask0.3
volume21
Intrest19
Last Price0.3Oct 24, 2025
Change
2.3688.72%
Bid-
Ask0.79
volume131
Intrest263
Strike
155
155
Last Price0.6Oct 24, 2025
Change
0.7956.83%
Bid0.45
Ask1.36
volume223
Intrest404
Last Price0.01Oct 24, 2025
Change
1.599.34%
Bid-
Ask0.04
volume117
Intrest61
Strike
157.5
157.5
Last Price2.94Oct 24, 2025
Change
0.2910.94%
Bid2.42
Ask3.45
volume16
Intrest82
Last Price0.01Oct 24, 2025
Change
0.6798.53%
Bid-
Ask0.01
volume125
Intrest140
Strike
160
160
Last Price5.75Oct 24, 2025
Change
1.535.29%
Bid4.85
Ask6.5
volume22
Intrest596
Last Price0.03Oct 24, 2025
Change
0.1785%
Bid-
Ask0.04
volume19
Intrest352
Strike
162.5
162.5
Last Price6.25Oct 24, 2025
Change
0.527.68%
Bid6.15
Ask8.75
volume10
Intrest155
Last Price0.01Oct 24, 2025
Change
0.0888.89%
Bid-
Ask0.62
volume18
Intrest258
Strike
165
165
Last Price9.15Oct 24, 2025
Change
0.283.16%
Bid9.25
Ask11
volume4
Intrest355
Last Price0.01Oct 24, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume44
Intrest277
Strike
167.5
167.5
Last Price12.55Oct 24, 2025
Change
5.1569.59%
Bid11.5
Ask13.75
volume2
Intrest56
Last Price0.01Oct 24, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest392
Strike
170
170
Last Price14.3Oct 24, 2025
Change
0.634.61%
Bid13.7
Ask16.15
volume4
Intrest22
Last Price0.01Oct 24, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest276
Strike
172.5
172.5
Last Price17.33Oct 24, 2025
Change
2.3315.53%
Bid16.6
Ask18.7
volume1
Intrest10
Last Price0.01Oct 24, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume12
Intrest139
Strike
175
175
Last Price19.5Oct 22, 2025
Change
-0%
Bid18.85
Ask20.95
volume0
Intrest0
Last Price0.02Oct 24, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest2154
Strike
177.5
177.5
Last Price20.42Oct 22, 2025
Change
-0%
Bid21.1
Ask23.75
volume0
Intrest1
Last Price0.05Oct 24, 2025
Change
0.0550%
Bid-
Ask0.1
volume1
Intrest893
Strike
180
180
Last Price23.09Oct 22, 2025
Change
-0%
Bid23.85
Ask26.15
volume0
Intrest0
Last Price0.2Oct 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest141
Strike
182.5
182.5
Last Price18.05Oct 20, 2025
Change
-0%
Bid26.1
Ask29.15
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest219
Strike
185
185
Last Price28.66Oct 24, 2025
Change
0.341.17%
Bid28.6
Ask31.75
volume2
Intrest100
Last Price0.19Oct 24, 2025
Change
0.0624%
Bid-
Ask0.32
volume1
Intrest354
Strike
187.5
187.5
Last Price26.7Oct 17, 2025
Change
-0%
Bid31.1
Ask34.05
volume0
Intrest0
Last Price0.18Oct 24, 2025
Change
0.1125%
Bid-
Ask0.29
volume1
Intrest105
Strike
190
190
Last Price28.55Oct 17, 2025
Change
-0%
Bid33.6
Ask36.25
volume0
Intrest0
Last Price0.06Oct 23, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest234
Strike
192.5
192.5
Last Price31.6Oct 17, 2025
Change
-0%
Bid36.1
Ask38.8
volume0
Intrest0
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest236
Strike
195
195
Last Price29.75Oct 16, 2025
Change
-0%
Bid38.65
Ask41.6
volume0
Intrest2
Last Price0.03Oct 22, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest34
Strike
197.5
197.5
Last Price-
Change
-
Bid41.15
Ask44.1
volume0
Intrest0
Last Price0.03Oct 24, 2025
Change
0.02200%
Bid-
Ask0.03
volume1
Intrest179
Strike
200
200
Last Price36.65Oct 15, 2025
Change
-0%
Bid43.75
Ask46.6
volume0
Intrest0
Last Price0.75Oct 24, 2025
Change
0.56294.74%
Bid-
Ask0.3
volume1
Intrest23
Strike
202.5
202.5
Last Price-
Change
-
Bid46.15
Ask49.05
volume0
Intrest0
Last Price0.73Oct 24, 2025
Change
0.713550%
Bid-
Ask0.23
volume1
Intrest60
Strike
205
205
Last Price-
Change
-
Bid48.65
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid51.15
Ask54.1
volume0
Intrest0
Last Price0.33Oct 24, 2025
Change
0.012.94%
Bid-
Ask0.32
volume2
Intrest26
Strike
210
210
Last Price-
Change
-
Bid53.65
Ask56.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid56.15
Ask59.2
volume0
Intrest0
Last Price0.12Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest46
Strike
215
215
Last Price-
Change
-
Bid58.65
Ask61.6
volume0
Intrest0
Last Price0.14Oct 13, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
217.5
217.5
Last Price-
Change
-
Bid61.15
Ask63.8
volume0
Intrest0
Last Price0.19Oct 20, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest72
Strike
220
220
Last Price46.8Oct 16, 2025
Change
-0%
Bid63.65
Ask66.6
volume0
Intrest0
Last Price1.67Sep 11, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest15
Strike
225
225
Last Price-
Change
-
Bid68.65
Ask71.65
volume0
Intrest0
Last Price0.19Oct 20, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest15
Strike
230
230
Last Price-
Change
-
Bid73.85
Ask76.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid78.85
Ask81.3
volume0
Intrest0
Last Price0.5Oct 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid83.85
Ask86.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid88.65
Ask91.85
volume0
Intrest0
Last Price0.35Oct 20, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid93.65
Ask96.6
volume0
Intrest0
Last Price0.04Oct 20, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest3
Strike
255
255
Last Price-
Change
-
Bid98.65
Ask101.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid103.85
Ask106.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid110.15
Ask111.6
volume0
Intrest0