$108.63
5.695.53%
À la fermeture: -
$108.88
0.250.23%
Après les heures de négociation: 6:26 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 Price50.66Nov 15, 2024
Change
00%
Bid57.3
Ask59.95
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid52.35
Ask54.95
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid47.35
Ask50
volume0
Intrest0
Strike
60
60
Last Price0.09Nov 08, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid44.35
Ask47
volume0
Intrest0
Strike
63
63
Last Price0.14Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid43.35
Ask46
volume0
Intrest0
Strike
64
64
Last Price0.19Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price35.9Oct 24, 2024
Change
00%
Bid41.75
Ask45.65
volume0
Intrest2
Strike
65
65
Last Price0.21Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid40.75
Ask44.65
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid40.35
Ask43
volume0
Intrest0
Strike
67
67
Last Price0.01Nov 18, 2024
Change
0.1493.33%
Bid-
Ask0.28
volume21
Intrest21
Last Price-
Change
-
Bid38.75
Ask42.65
volume0
Intrest0
Strike
68
68
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid38.35
Ask41
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price38.14Nov 18, 2024
Change
11.8344.96%
Bid37.75
Ask39.95
volume25
Intrest25
Strike
70
70
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest40
Last Price-
Change
-
Bid36.35
Ask39
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid35.35
Ask38
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid34.35
Ask37
volume0
Intrest0
Strike
73
73
Last Price0.5Nov 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid32.75
Ask36.65
volume0
Intrest0
Strike
74
74
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price24.92Nov 15, 2024
Change
00%
Bid31.75
Ask35.6
volume0
Intrest6
Strike
75
75
Last Price0.02Nov 18, 2024
Change
0.3193.94%
Bid-
Ask0.03
volume80
Intrest319
Last Price-
Change
-
Bid30.75
Ask34.65
volume0
Intrest0
Strike
76
76
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Last Price-
Change
-
Bid30.35
Ask33
volume0
Intrest0
Strike
77
77
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price-
Change
-
Bid29.35
Ask32
volume0
Intrest0
Strike
78
78
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price-
Change
-
Bid28.35
Ask31
volume0
Intrest0
Strike
79
79
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price27.52Nov 13, 2024
Change
00%
Bid27.85
Ask30.5
volume0
Intrest7
Strike
80
80
Last Price0.42Nov 18, 2024
Change
00%
Bid-
Ask0.42
volume1
Intrest402
Last Price-
Change
-
Bid25.9
Ask29.65
volume0
Intrest0
Strike
81
81
Last Price0.91Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price26.68Nov 18, 2024
Change
4.0713.24%
Bid25.4
Ask28
volume2
Intrest5
Strike
82
82
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest22
Last Price29.75Nov 12, 2024
Change
00%
Bid24
Ask27.1
volume0
Intrest2
Strike
83
83
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest38
Last Price-
Change
-
Bid24.15
Ask25.25
volume0
Intrest0
Strike
84
84
Last Price0.06Nov 15, 2024
Change
00%
Bid-
Ask1
volume0
Intrest116
Last Price23.7Nov 18, 2024
Change
1.356.04%
Bid22.5
Ask24.25
volume2
Intrest5
Strike
85
85
Last Price0.01Nov 18, 2024
Change
0.0888.89%
Bid-
Ask0.02
volume9
Intrest82
Last Price13.47Nov 11, 2024
Change
00%
Bid22.3
Ask23.45
volume0
Intrest2
Strike
86
86
Last Price0.01Nov 18, 2024
Change
0.190.91%
Bid-
Ask0.04
volume12
Intrest35
Last Price25.35Nov 12, 2024
Change
00%
Bid20.5
Ask22.25
volume0
Intrest4
Strike
87
87
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest30
Last Price25.95Nov 12, 2024
Change
00%
Bid20
Ask21.2
volume0
Intrest4
Strike
88
88
Last Price0.1Nov 18, 2024
Change
0.05100%
Bid-
Ask0.25
volume4
Intrest34
Last Price12.62Oct 11, 2024
Change
00%
Bid19.2
Ask20.25
volume0
Intrest1
Strike
89
89
Last Price0.12Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Last Price17.95Nov 18, 2024
Change
7.775.12%
Bid18.3
Ask21
volume302
Intrest374
Strike
90
90
Last Price0.04Nov 18, 2024
Change
0.0763.64%
Bid0.01
Ask0.07
volume36
Intrest87
Last Price9.65Nov 11, 2024
Change
00%
Bid17.35
Ask18.5
volume0
Intrest1
Strike
91
91
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest52
Last Price9.65Nov 15, 2024
Change
00%
Bid15.6
Ask17.35
volume0
Intrest5
Strike
92
92
Last Price0.21Nov 15, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest52
Last Price8.25Nov 11, 2024
Change
00%
Bid15.3
Ask16.25
volume0
Intrest3
Strike
93
93
Last Price0.11Nov 14, 2024
Change
00%
Bid0.01
Ask0.53
volume0
Intrest25
Last Price7.2Nov 15, 2024
Change
00%
Bid14
Ask16.65
volume0
Intrest35
Strike
94
94
Last Price0.07Nov 18, 2024
Change
0.2477.42%
Bid0.01
Ask0.27
volume1
Intrest41
Last Price13.11Nov 18, 2024
Change
6.81108.1%
Bid13.3
Ask14.8
volume51
Intrest301
Strike
95
95
Last Price0.08Nov 18, 2024
Change
0.3179.49%
Bid0.02
Ask0.11
volume160
Intrest80
Last Price12.65Nov 18, 2024
Change
4.1749.17%
Bid12.35
Ask14.8
volume21
Intrest66
Strike
96
96
Last Price0.07Nov 18, 2024
Change
0.3583.33%
Bid0.01
Ask0.15
volume2
Intrest45
Last Price15.28Nov 13, 2024
Change
00%
Bid11.9
Ask12.6
volume0
Intrest164
Strike
96.5
96.5
Last Price0.78Nov 15, 2024
Change
00%
Bid0.01
Ask0.16
volume0
Intrest39
Last Price10.05Nov 18, 2024
Change
4.6485.77%
Bid11.4
Ask13.55
volume10
Intrest60
Strike
97
97
Last Price0.05Nov 18, 2024
Change
0.692.31%
Bid0.01
Ask0.16
volume1
Intrest49
Last Price10.42Nov 18, 2024
Change
5.83127.02%
Bid11
Ask12.35
volume9
Intrest70
Strike
97.5
97.5
Last Price0.09Nov 18, 2024
Change
0.5786.36%
Bid0.02
Ask0.12
volume9
Intrest67
Last Price10.5Nov 18, 2024
Change
6.06136.49%
Bid10.5
Ask11.55
volume15
Intrest759
Strike
98
98
Last Price0.09Nov 18, 2024
Change
0.7288.89%
Bid0.04
Ask0.12
volume52
Intrest46
Last Price18.5Nov 12, 2024
Change
00%
Bid9.7
Ask10.65
volume0
Intrest0
Strike
98.5
98.5
Last Price0.12Nov 18, 2024
Change
0.9188.35%
Bid0.03
Ask0.32
volume9
Intrest8
Last Price3.61Nov 15, 2024
Change
00%
Bid9.1
Ask11.1
volume0
Intrest15
Strike
99
99
Last Price0.1Nov 18, 2024
Change
1.0491.23%
Bid0.03
Ask0.14
volume40
Intrest59
Last Price8.6Nov 18, 2024
Change
5.79206.05%
Bid8.55
Ask9.65
volume7
Intrest193
Strike
100
100
Last Price0.14Nov 18, 2024
Change
1.289.55%
Bid0.11
Ask0.16
volume368
Intrest392
Last Price7.06Nov 18, 2024
Change
3.91124.13%
Bid7.6
Ask8.95
volume16
Intrest125
Strike
101
101
Last Price0.35Nov 18, 2024
Change
0.9372.66%
Bid0.16
Ask0.28
volume16
Intrest119
Last Price6.8Nov 18, 2024
Change
4.05147.27%
Bid6.7
Ask7.25
volume180
Intrest624
Strike
102
102
Last Price0.3Nov 18, 2024
Change
2.0987.45%
Bid0.03
Ask0.32
volume152
Intrest202
Last Price5.6Nov 18, 2024
Change
3.94237.35%
Bid5.5
Ask7.6
volume19
Intrest50
Strike
103
103
Last Price0.3Nov 18, 2024
Change
2.6889.93%
Bid0.13
Ask0.39
volume42
Intrest82
Last Price5.09Nov 18, 2024
Change
3.89324.17%
Bid5.05
Ask6
volume14
Intrest62
Strike
104
104
Last Price0.47Nov 18, 2024
Change
3.3187.57%
Bid0.42
Ask0.53
volume75
Intrest83
Last Price4.36Nov 18, 2024
Change
2.94207.04%
Bid4.25
Ask5.15
volume101
Intrest184
Strike
105
105
Last Price0.67Nov 18, 2024
Change
4.8387.82%
Bid0.6
Ask0.83
volume1052
Intrest241
Last Price3.52Nov 18, 2024
Change
2.72340%
Bid3.5
Ask3.9
volume51
Intrest84
Strike
106
106
Last Price1.63Nov 18, 2024
Change
3.3267.07%
Bid0.79
Ask1.26
volume4
Intrest43
Last Price2.9Nov 18, 2024
Change
2.15286.67%
Bid2.85
Ask3.1
volume132
Intrest101
Strike
107
107
Last Price1.29Nov 18, 2024
Change
4.5177.76%
Bid1.13
Ask1.36
volume68
Intrest91
Last Price2.38Nov 18, 2024
Change
1.72260.61%
Bid2.27
Ask2.53
volume605
Intrest382
Strike
108
108
Last Price1.65Nov 18, 2024
Change
5.3676.46%
Bid1.54
Ask1.76
volume66
Intrest43
Last Price1.84Nov 18, 2024
Change
1.54513.33%
Bid1.77
Ask2.01
volume144
Intrest362
Strike
109
109
Last Price2.25Nov 18, 2024
Change
5.2269.88%
Bid1.94
Ask2.26
volume18
Intrest67
Last Price1.48Nov 18, 2024
Change
1.27604.76%
Bid1.4
Ask1.75
volume373
Intrest463
Strike
110
110
Last Price3.38Nov 18, 2024
Change
5.3561.28%
Bid2.57
Ask3.2
volume15
Intrest70
Last Price1.1Nov 18, 2024
Change
0.99900%
Bid1.04
Ask1.21
volume112
Intrest104
Strike
111
111
Last Price10.73Nov 15, 2024
Change
00%
Bid3.2
Ask3.55
volume0
Intrest46
Last Price0.8Nov 18, 2024
Change
0.59280.95%
Bid0.78
Ask0.93
volume137
Intrest57
Strike
112
112
Last Price5.77Nov 13, 2024
Change
00%
Bid3.8
Ask4.3
volume0
Intrest43
Last Price0.66Nov 18, 2024
Change
0.56560%
Bid0.57
Ask0.69
volume73
Intrest277
Strike
113
113
Last Price11.25Nov 15, 2024
Change
00%
Bid4
Ask5.1
volume0
Intrest39
Last Price0.52Nov 18, 2024
Change
0.35205.88%
Bid0.41
Ask0.51
volume64
Intrest43
Strike
114
114
Last Price12.4Nov 15, 2024
Change
00%
Bid4.85
Ask6.35
volume0
Intrest11
Last Price0.35Nov 18, 2024
Change
0.29483.33%
Bid0.3
Ask0.39
volume919
Intrest326
Strike
115
115
Last Price6.35Nov 18, 2024
Change
5.2545.26%
Bid6.2
Ask6.95
volume3
Intrest40
Last Price0.31Nov 18, 2024
Change
0.22244.44%
Bid0.22
Ask0.28
volume166
Intrest38
Strike
116
116
Last Price-
Change
-
Bid7.2
Ask8.8
volume0
Intrest0
Last Price0.17Nov 18, 2024
Change
0.14466.67%
Bid0.16
Ask0.21
volume6
Intrest140
Strike
117
117
Last Price8.6Nov 12, 2024
Change
00%
Bid8.15
Ask9.1
volume0
Intrest1
Last Price0.09Nov 14, 2024
Change
00%
Bid0.12
Ask0.16
volume0
Intrest83
Strike
118
118
Last Price21.95Nov 11, 2024
Change
00%
Bid8.7
Ask10.05
volume0
Intrest1
Last Price0.05Nov 18, 2024
Change
0.2583.33%
Bid0.08
Ask0.13
volume1
Intrest40
Strike
119
119
Last Price-
Change
-
Bid9.7
Ask11.4
volume0
Intrest0
Last Price0.1Nov 18, 2024
Change
0.06150%
Bid0.06
Ask0.31
volume108
Intrest502
Strike
120
120
Last Price15.3Nov 14, 2024
Change
00%
Bid10.95
Ask12.2
volume0
Intrest8
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest6
Strike
121
121
Last Price10.75Nov 13, 2024
Change
00%
Bid11.8
Ask13.7
volume0
Intrest1
Last Price0.05Nov 18, 2024
Change
0.1575%
Bid-
Ask0.1
volume10
Intrest1
Strike
122
122
Last Price-
Change
-
Bid12.65
Ask13.95
volume0
Intrest0
Last Price0.17Nov 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Strike
123
123
Last Price-
Change
-
Bid13.9
Ask14.95
volume0
Intrest0
Last Price0.11Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
124
124
Last Price16.3Nov 12, 2024
Change
00%
Bid14.35
Ask17.25
volume0
Intrest1
Last Price0.04Nov 18, 2024
Change
0.02100%
Bid-
Ask0.07
volume50
Intrest194
Strike
125
125
Last Price19.3Nov 13, 2024
Change
00%
Bid15.6
Ask17.4
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
126
126
Last Price-
Change
-
Bid16.9
Ask18.55
volume0
Intrest0
Last Price0.22Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid17.8
Ask20.1
volume0
Intrest0
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Strike
128
128
Last Price-
Change
-
Bid18.3
Ask21.1
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
129
129
Last Price-
Change
-
Bid18.95
Ask22.05
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest21
Strike
130
130
Last Price-
Change
-
Bid19.95
Ask23.3
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
135
135
Last Price-
Change
-
Bid25.1
Ask27.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid29.85
Ask32.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid35.1
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid39.65
Ask43.1
volume0
Intrest0