$139.17
-6.65-4.56%
À la fermeture: -
$139.01
-0.16-0.11%
Après les heures de négociation: May 9, 7:58 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price95.54Mar 06, 2025
Change
00%
Bid93
Ask95.15
volume0
Intrest5
Strike
45
45
Last Price0.13Feb 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Last Price83.5Mar 04, 2025
Change
00%
Bid90.05
Ask92.6
volume0
Intrest1
Strike
47.5
47.5
Last Price0.15Mar 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Last Price93.06Mar 06, 2025
Change
00%
Bid87.55
Ask90.15
volume0
Intrest1
Strike
50
50
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest8
Last Price66.28Apr 14, 2025
Change
00%
Bid82.55
Ask85.15
volume0
Intrest7
Strike
55
55
Last Price0.51Nov 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest16
Last Price78.36May 01, 2025
Change
00%
Bid77.85
Ask80.2
volume0
Intrest1
Strike
60
60
Last Price0.39Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Last Price43.2Apr 04, 2025
Change
00%
Bid72.8
Ask75.15
volume0
Intrest3
Strike
65
65
Last Price0.64Apr 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest74
Last Price49.92Apr 15, 2025
Change
00%
Bid67.85
Ask70.15
volume0
Intrest6
Strike
70
70
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2368
Last Price49.75Apr 14, 2025
Change
00%
Bid65.25
Ask67.7
volume0
Intrest5
Strike
72.5
72.5
Last Price0.25May 07, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest31
Last Price44.48Apr 22, 2025
Change
00%
Bid62.7
Ask65.5
volume0
Intrest4
Strike
75
75
Last Price0.04May 07, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest107
Last Price47.85Feb 07, 2025
Change
00%
Bid60.1
Ask62.7
volume0
Intrest7
Strike
77.5
77.5
Last Price0.05May 09, 2025
Change
0.8694.51%
Bid0.01
Ask0.14
volume10
Intrest27
Last Price66.83May 08, 2025
Change
00%
Bid57.85
Ask60.2
volume0
Intrest55
Strike
80
80
Last Price0.07May 09, 2025
Change
0.0240%
Bid-
Ask0.07
volume1250
Intrest558
Last Price39.95Apr 14, 2025
Change
00%
Bid55.2
Ask57.75
volume0
Intrest2
Strike
82.5
82.5
Last Price0.05May 09, 2025
Change
0.2784.38%
Bid0.02
Ask0.3
volume10
Intrest90
Last Price42.8Apr 28, 2025
Change
00%
Bid52.8
Ask55.2
volume0
Intrest6
Strike
85
85
Last Price0.27Apr 25, 2025
Change
00%
Bid0.02
Ask0.4
volume0
Intrest152
Last Price22.68Apr 09, 2025
Change
00%
Bid50.4
Ask52.75
volume0
Intrest9
Strike
87.5
87.5
Last Price0.35May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price52.29May 09, 2025
Change
3.697.59%
Bid48.1
Ask49.95
volume1
Intrest282
Strike
90
90
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.24
volume20
Intrest4826
Last Price29.65Apr 14, 2025
Change
00%
Bid45.8
Ask47.75
volume0
Intrest19
Strike
92.5
92.5
Last Price1.1Apr 22, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest617
Last Price51.48May 08, 2025
Change
00%
Bid43.15
Ask45.05
volume0
Intrest71
Strike
95
95
Last Price0.11May 09, 2025
Change
0.264.52%
Bid0.06
Ask0.2
volume34
Intrest704
Last Price17.4Apr 08, 2025
Change
00%
Bid40.5
Ask42.6
volume0
Intrest130
Strike
97.5
97.5
Last Price0.19May 09, 2025
Change
0.0872.73%
Bid0.11
Ask0.44
volume36
Intrest424
Last Price40.08May 09, 2025
Change
6.8514.6%
Bid38.1
Ask39.95
volume3
Intrest54
Strike
100
100
Last Price0.2May 09, 2025
Change
0.0425%
Bid0.08
Ask0.2
volume54
Intrest2520
Last Price35.26May 09, 2025
Change
6.1214.79%
Bid33.45
Ask35
volume1
Intrest193
Strike
105
105
Last Price0.25May 09, 2025
Change
0.0631.58%
Bid0.06
Ask0.37
volume34
Intrest826
Last Price-
Change
-
Bid30.95
Ask33.45
volume0
Intrest0
Strike
107
107
Last Price0.49May 06, 2025
Change
00%
Bid0.15
Ask0.58
volume0
Intrest2
Last Price12.6Apr 21, 2025
Change
00%
Bid30.05
Ask32.5
volume0
Intrest1
Strike
108
108
Last Price0.38May 09, 2025
Change
-
Bid0.02
Ask0.45
volume11
Intrest0
Last Price18.1Apr 24, 2025
Change
00%
Bid29.05
Ask30.95
volume0
Intrest1
Strike
109
109
Last Price0.36May 09, 2025
Change
0.025.26%
Bid0.17
Ask0.61
volume11
Intrest15
Last Price29.67May 09, 2025
Change
7.2319.59%
Bid28.85
Ask30
volume4
Intrest287
Strike
110
110
Last Price0.3May 09, 2025
Change
0.1533.33%
Bid0.21
Ask0.45
volume30
Intrest1800
Last Price-
Change
-
Bid27.35
Ask29.1
volume0
Intrest0
Strike
111
111
Last Price0.47May 09, 2025
Change
0.1234.29%
Bid0.37
Ask0.5
volume4
Intrest4
Last Price-
Change
-
Bid26.15
Ask28.2
volume0
Intrest0
Strike
112
112
Last Price0.52May 09, 2025
Change
0.036.12%
Bid0.41
Ask0.55
volume3
Intrest9
Last Price-
Change
-
Bid25.45
Ask27.35
volume0
Intrest0
Strike
113
113
Last Price0.54May 09, 2025
Change
0.122.73%
Bid0.46
Ask0.59
volume5
Intrest10
Last Price-
Change
-
Bid24.6
Ask26.55
volume0
Intrest0
Strike
114
114
Last Price0.57May 09, 2025
Change
0.1226.67%
Bid0.41
Ask0.64
volume4
Intrest44
Last Price25.07May 09, 2025
Change
7.1922.29%
Bid23.7
Ask25.25
volume5
Intrest2216
Strike
115
115
Last Price0.57May 09, 2025
Change
0.0816.33%
Bid0.47
Ask0.71
volume67
Intrest843
Last Price17.01Apr 28, 2025
Change
00%
Bid22.75
Ask24.5
volume0
Intrest1
Strike
116
116
Last Price0.78May 09, 2025
Change
0.1830%
Bid0.64
Ask0.78
volume7
Intrest40
Last Price-
Change
-
Bid21.85
Ask23.65
volume0
Intrest0
Strike
117
117
Last Price0.76May 09, 2025
Change
0.1524.59%
Bid0.76
Ask0.85
volume28
Intrest8
Last Price25.88May 02, 2025
Change
00%
Bid21.2
Ask22.75
volume0
Intrest7
Strike
118
118
Last Price0.94May 09, 2025
Change
0.5235.62%
Bid0.86
Ask0.94
volume8
Intrest14
Last Price25.05May 02, 2025
Change
00%
Bid20.55
Ask21.55
volume0
Intrest3
Strike
119
119
Last Price0.95May 09, 2025
Change
0.226.67%
Bid0.76
Ask1.05
volume7
Intrest13
Last Price20.19May 09, 2025
Change
6.5424.47%
Bid19.9
Ask20.5
volume7
Intrest1238
Strike
120
120
Last Price1.11May 09, 2025
Change
0.3750%
Bid0.9
Ask1.14
volume972
Intrest356
Last Price23.44May 02, 2025
Change
00%
Bid19
Ask19.75
volume0
Intrest25
Strike
121
121
Last Price1.25May 09, 2025
Change
0.1510.71%
Bid1.18
Ask1.28
volume32
Intrest11
Last Price15.12Apr 30, 2025
Change
00%
Bid18.15
Ask19.7
volume0
Intrest7
Strike
122
122
Last Price1.51May 09, 2025
Change
0.549.5%
Bid0.96
Ask1.52
volume15
Intrest11
Last Price21.25May 07, 2025
Change
00%
Bid17.4
Ask18
volume0
Intrest844
Strike
123
123
Last Price1.63May 09, 2025
Change
0.6363%
Bid1.33
Ask1.62
volume24
Intrest73
Last Price11.54Apr 28, 2025
Change
00%
Bid16.55
Ask17.15
volume0
Intrest33
Strike
124
124
Last Price1.61May 09, 2025
Change
0.4538.79%
Bid1.46
Ask1.73
volume51
Intrest54
Last Price16.75May 09, 2025
Change
6.5127.99%
Bid15.8
Ask16.3
volume1
Intrest1004
Strike
125
125
Last Price1.95May 09, 2025
Change
0.7461.16%
Bid1.67
Ask1.92
volume122
Intrest415
Last Price14.85May 09, 2025
Change
5.0525.38%
Bid14.95
Ask15.5
volume2
Intrest19
Strike
126
126
Last Price2May 09, 2025
Change
0.5941.84%
Bid1.95
Ask2.22
volume18
Intrest44
Last Price13.84May 09, 2025
Change
7.5135.18%
Bid14.15
Ask14.75
volume1
Intrest22
Strike
127
127
Last Price2.27May 09, 2025
Change
0.8155.48%
Bid2.05
Ask2.35
volume24
Intrest148
Last Price15.52May 09, 2025
Change
4.4822.4%
Bid13.5
Ask14.05
volume132
Intrest517
Strike
128
128
Last Price2.72May 09, 2025
Change
1.1168.94%
Bid2.33
Ask2.58
volume21
Intrest179
Last Price16.88May 02, 2025
Change
00%
Bid12.75
Ask13.45
volume0
Intrest52
Strike
129
129
Last Price2.78May 09, 2025
Change
0.9652.75%
Bid2.69
Ask2.86
volume13
Intrest44
Last Price12.24May 09, 2025
Change
6.7935.68%
Bid12
Ask12.6
volume153
Intrest3398
Strike
130
130
Last Price3.1May 09, 2025
Change
1.1760.62%
Bid2.71
Ask3.1
volume873
Intrest319
Last Price15.73May 05, 2025
Change
00%
Bid11.25
Ask11.95
volume0
Intrest36
Strike
131
131
Last Price3.45May 09, 2025
Change
1.3564.29%
Bid3.1
Ask3.4
volume49
Intrest221
Last Price12.32May 09, 2025
Change
4.2325.56%
Bid10.7
Ask11.65
volume3
Intrest95
Strike
132
132
Last Price3.6May 09, 2025
Change
1.1949.38%
Bid3.55
Ask3.85
volume69
Intrest257
Last Price9.82May 09, 2025
Change
4.4331.09%
Bid10
Ask10.45
volume1
Intrest3
Strike
133
133
Last Price4.05May 09, 2025
Change
1.2544.64%
Bid3.8
Ask4.1
volume14
Intrest46
Last Price13.7May 05, 2025
Change
00%
Bid9.4
Ask10.05
volume0
Intrest42
Strike
134
134
Last Price4.59May 09, 2025
Change
1.7159.38%
Bid4.25
Ask4.5
volume3
Intrest82
Last Price8.95May 09, 2025
Change
6.140.53%
Bid8.55
Ask9.3
volume43
Intrest1387
Strike
135
135
Last Price4.75May 09, 2025
Change
1.6553.23%
Bid4.6
Ask5.05
volume40
Intrest294
Last Price8.3May 09, 2025
Change
5.8741.43%
Bid8.25
Ask8.6
volume2
Intrest30
Strike
136
136
Last Price5.35May 09, 2025
Change
1.3533.75%
Bid5.05
Ask5.3
volume21
Intrest28
Last Price7.6May 09, 2025
Change
5.6442.6%
Bid7.65
Ask8.2
volume4
Intrest1
Strike
137
137
Last Price5.95May 09, 2025
Change
1.9548.75%
Bid5.5
Ask5.75
volume21
Intrest10
Last Price7.25May 09, 2025
Change
5.2542%
Bid6.9
Ask7.6
volume20
Intrest21
Strike
138
138
Last Price6.4May 09, 2025
Change
2.0547.13%
Bid6
Ask6.35
volume22
Intrest22
Last Price6.75May 09, 2025
Change
4.439.46%
Bid6.7
Ask7.15
volume90
Intrest2
Strike
139
139
Last Price6.93May 09, 2025
Change
2.5156.79%
Bid6.3
Ask6.75
volume23
Intrest24
Last Price6.18May 09, 2025
Change
5.5847.45%
Bid6.15
Ask6.4
volume138
Intrest1271
Strike
140
140
Last Price7.2May 09, 2025
Change
2.2545.45%
Bid6.85
Ask7.3
volume166
Intrest288
Last Price5.65May 09, 2025
Change
5.348.4%
Bid5.7
Ask6.5
volume21
Intrest36
Strike
141
141
Last Price8.02May 09, 2025
Change
359.76%
Bid7.25
Ask7.85
volume37
Intrest51
Last Price5.3May 09, 2025
Change
4.9548.29%
Bid5.25
Ask5.6
volume60
Intrest16
Strike
142
142
Last Price7.83May 09, 2025
Change
2.4846.36%
Bid8
Ask8.4
volume12
Intrest35
Last Price5May 09, 2025
Change
4.0144.51%
Bid4.9
Ask5.25
volume58
Intrest94
Strike
143
143
Last Price7.56May 09, 2025
Change
1.4423.53%
Bid8.25
Ask8.95
volume1
Intrest142
Last Price4.4May 09, 2025
Change
4.8452.38%
Bid4.5
Ask5.4
volume119
Intrest11
Strike
144
144
Last Price9.8May 09, 2025
Change
3.1547.37%
Bid8.9
Ask9.6
volume11
Intrest14
Last Price4.2May 09, 2025
Change
4.250%
Bid4.1
Ask4.35
volume376
Intrest656
Strike
145
145
Last Price9.12May 09, 2025
Change
2.1631.03%
Bid9.4
Ask10.2
volume9
Intrest129
Last Price3.75May 09, 2025
Change
4.3253.53%
Bid3.75
Ask4
volume21
Intrest17
Strike
146
146
Last Price10.65May 09, 2025
Change
3.2644.11%
Bid9.45
Ask11.5
volume2
Intrest3
Last Price3.41May 09, 2025
Change
3.5951.29%
Bid3.35
Ask3.65
volume36
Intrest14
Strike
147
147
Last Price12May 09, 2025
Change
4.3556.86%
Bid10.85
Ask11.5
volume1
Intrest18
Last Price3.37May 09, 2025
Change
3.6551.99%
Bid2.99
Ask3.3
volume7
Intrest24
Strike
148
148
Last Price10.6May 09, 2025
Change
1.8521.14%
Bid11.05
Ask12.7
volume1
Intrest9
Last Price2.74May 09, 2025
Change
3.9659.1%
Bid2.71
Ask3
volume6
Intrest16
Strike
149
149
Last Price9.35May 08, 2025
Change
00%
Bid12.35
Ask12.95
volume0
Intrest5
Last Price2.6May 09, 2025
Change
3.3556.3%
Bid2.44
Ask2.84
volume695
Intrest772
Strike
150
150
Last Price13.44May 09, 2025
Change
3.8540.15%
Bid12.8
Ask14.1
volume30
Intrest40
Last Price1.94May 09, 2025
Change
4.5169.92%
Bid1.74
Ask2.15
volume74
Intrest28
Strike
152.5
152.5
Last Price-
Change
-
Bid14.35
Ask16.35
volume0
Intrest0
Last Price1.36May 09, 2025
Change
2.766.5%
Bid1.15
Ask1.73
volume212
Intrest344
Strike
155
155
Last Price17.56May 09, 2025
Change
1.287.86%
Bid16.4
Ask17.65
volume2
Intrest2
Last Price1.48May 09, 2025
Change
1.9757.1%
Bid1.06
Ask1.2
volume23
Intrest35
Strike
157.5
157.5
Last Price18.4May 09, 2025
Change
4.0628.31%
Bid18.35
Ask20
volume1
Intrest3
Last Price0.83May 09, 2025
Change
1.8468.91%
Bid0.76
Ask0.9
volume167
Intrest689
Strike
160
160
Last Price17.45May 08, 2025
Change
00%
Bid21.25
Ask22
volume0
Intrest5
Last Price0.61May 09, 2025
Change
-
Bid0.36
Ask0.87
volume4
Intrest0
Strike
162.5
162.5
Last Price18.6May 08, 2025
Change
00%
Bid23.6
Ask25
volume0
Intrest17
Last Price0.55May 09, 2025
Change
1.1567.65%
Bid0.39
Ask0.74
volume232
Intrest361
Strike
165
165
Last Price-
Change
-
Bid25.3
Ask27.25
volume0
Intrest0
Last Price0.27May 09, 2025
Change
0.772.16%
Bid0.2
Ask0.34
volume25
Intrest1259
Strike
170
170
Last Price62.5Apr 07, 2025
Change
00%
Bid30.35
Ask32.45
volume0
Intrest0
Last Price0.15May 09, 2025
Change
0.4575%
Bid0.03
Ask0.38
volume22
Intrest118
Strike
175
175
Last Price-
Change
-
Bid35.05
Ask37.1
volume0
Intrest0
Last Price0.08May 09, 2025
Change
0.2575.76%
Bid0.01
Ask0.45
volume2
Intrest101
Strike
180
180
Last Price71.65Apr 07, 2025
Change
00%
Bid40
Ask42.5
volume0
Intrest0
Last Price0.14May 09, 2025
Change
0.0526.32%
Bid-
Ask0.27
volume53
Intrest32
Strike
185
185
Last Price-
Change
-
Bid44.65
Ask47.25
volume0
Intrest0
Last Price0.34Apr 02, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid49.95
Ask52.25
volume0
Intrest0
Last Price0.41Mar 17, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest9
Strike
195
195
Last Price-
Change
-
Bid55
Ask57.45
volume0
Intrest0
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Strike
200
200
Last Price-
Change
-
Bid59.9
Ask62.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid69.9
Ask72.1
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid79.9
Ask82.5
volume0
Intrest0