$142.53
0.060.04%
In chiusura: -
$142.41
-0.12-0.08%
After hour: 6:56 PM EDT
Comments
Loading...
Sea (NYSE:SE) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Sea a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price-
Change
-
Bid70.45
Ask74.1
volume0
Intrest0
Strike
70
70
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1075
Last Price67.69May 06, 2025
Change
00%
Bid65.45
Ask69.1
volume0
Intrest6
Strike
75
75
Last Price1.65Apr 07, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest2
Last Price-
Change
-
Bid60.5
Ask63.75
volume0
Intrest0
Strike
80
80
Last Price0.09Apr 29, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest2000
Last Price-
Change
-
Bid55.5
Ask59.25
volume0
Intrest0
Strike
85
85
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest62
Last Price-
Change
-
Bid53.5
Ask57.1
volume0
Intrest0
Strike
87
87
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest10
Last Price-
Change
-
Bid52.55
Ask56.15
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask55.3
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask54.2
volume0
Intrest0
Strike
90
90
Last Price0.36May 06, 2025
Change
00%
Bid-
Ask1.16
volume0
Intrest37
Last Price-
Change
-
Bid49.55
Ask52.15
volume0
Intrest0
Strike
91
91
Last Price0.38May 06, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest1
Last Price-
Change
-
Bid48.5
Ask51.9
volume0
Intrest0
Strike
92
92
Last Price0.36May 07, 2025
Change
0.025.88%
Bid-
Ask0.29
volume1
Intrest1
Last Price-
Change
-
Bid47.6
Ask51.15
volume0
Intrest0
Strike
93
93
Last Price0.4May 07, 2025
Change
0.120%
Bid-
Ask0.29
volume1
Intrest1
Last Price-
Change
-
Bid46.55
Ask50.3
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price48.16May 07, 2025
Change
0.30.62%
Bid45.75
Ask48.4
volume5
Intrest10
Strike
95
95
Last Price0.15Apr 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest115
Last Price-
Change
-
Bid44.5
Ask47.55
volume0
Intrest0
Strike
96
96
Last Price0.85Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest101
Last Price-
Change
-
Bid43.5
Ask47.2
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask46.3
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price43.92May 02, 2025
Change
00%
Bid41.5
Ask45.3
volume0
Intrest1
Strike
99
99
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price43.18May 07, 2025
Change
14.9352.85%
Bid40.6
Ask44.25
volume5
Intrest6
Strike
100
100
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest139
Last Price-
Change
-
Bid39.85
Ask43.3
volume0
Intrest0
Strike
101
101
Last Price1.31Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price39.1May 06, 2025
Change
00%
Bid38.5
Ask42.35
volume0
Intrest0
Strike
102
102
Last Price1.42Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid37.5
Ask41.2
volume0
Intrest0
Strike
103
103
Last Price1.31Apr 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price24.06Apr 25, 2025
Change
00%
Bid36.7
Ask40.1
volume0
Intrest3
Strike
104
104
Last Price1.44Apr 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price18.53Apr 14, 2025
Change
00%
Bid35.5
Ask39.2
volume0
Intrest3
Strike
105
105
Last Price0.22May 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest92
Last Price-
Change
-
Bid34.5
Ask38.2
volume0
Intrest0
Strike
106
106
Last Price0.62Apr 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price14.2Apr 10, 2025
Change
00%
Bid33.5
Ask37.2
volume0
Intrest0
Strike
107
107
Last Price1.05Apr 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid33.05
Ask36.2
volume0
Intrest0
Strike
108
108
Last Price2.08Apr 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price19.5Apr 25, 2025
Change
00%
Bid31.65
Ask35.2
volume0
Intrest10
Strike
109
109
Last Price0.04May 07, 2025
Change
1.5197.42%
Bid-
Ask0.29
volume1
Intrest13
Last Price33.36May 02, 2025
Change
00%
Bid30.5
Ask34.2
volume0
Intrest18
Strike
110
110
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest26
Last Price17.6Apr 25, 2025
Change
00%
Bid30.15
Ask32.3
volume0
Intrest3
Strike
111
111
Last Price0.03May 06, 2025
Change
00%
Bid0.01
Ask0.61
volume0
Intrest18
Last Price16.55Apr 25, 2025
Change
00%
Bid28.85
Ask31.9
volume0
Intrest12
Strike
112
112
Last Price1.15Apr 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Last Price28.68May 05, 2025
Change
00%
Bid27.5
Ask31.2
volume0
Intrest9
Strike
113
113
Last Price0.09May 02, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest29
Last Price14.7Apr 25, 2025
Change
00%
Bid26.6
Ask30.2
volume0
Intrest5
Strike
114
114
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest25
Last Price6.31Apr 21, 2025
Change
00%
Bid25.6
Ask28.05
volume0
Intrest23
Strike
115
115
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask1
volume0
Intrest141
Last Price9.5Apr 17, 2025
Change
00%
Bid24.5
Ask28.25
volume0
Intrest2
Strike
116
116
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest8
Last Price8.3Apr 23, 2025
Change
00%
Bid23.75
Ask26.25
volume0
Intrest17
Strike
117
117
Last Price0.24May 05, 2025
Change
00%
Bid0.01
Ask0.64
volume0
Intrest52
Last Price24.5May 02, 2025
Change
00%
Bid23.4
Ask25.25
volume0
Intrest4
Strike
118
118
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest78
Last Price24.05May 06, 2025
Change
00%
Bid22.85
Ask23.9
volume0
Intrest114
Strike
119
119
Last Price0.03May 07, 2025
Change
0.0350%
Bid-
Ask0.06
volume4
Intrest94
Last Price23.3May 05, 2025
Change
00%
Bid21.75
Ask23
volume0
Intrest22
Strike
120
120
Last Price0.04May 07, 2025
Change
0.0866.67%
Bid0.01
Ask0.08
volume2
Intrest81
Last Price5.35Apr 23, 2025
Change
00%
Bid20.55
Ask22
volume0
Intrest3
Strike
121
121
Last Price0.02May 07, 2025
Change
0.3294.12%
Bid-
Ask0.26
volume4
Intrest31
Last Price20.16May 07, 2025
Change
8.6675.3%
Bid19.55
Ask21.1
volume1
Intrest4
Strike
122
122
Last Price0.05May 07, 2025
Change
0.0550%
Bid0.01
Ask0.37
volume6
Intrest80
Last Price14.3May 01, 2025
Change
00%
Bid18.9
Ask20.05
volume0
Intrest33
Strike
123
123
Last Price0.22May 02, 2025
Change
00%
Bid0.01
Ask1.31
volume0
Intrest4
Last Price13May 01, 2025
Change
00%
Bid17.65
Ask19.15
volume0
Intrest17
Strike
124
124
Last Price0.45May 01, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest31
Last Price17.93May 06, 2025
Change
00%
Bid16.9
Ask17.95
volume0
Intrest168
Strike
125
125
Last Price0.12May 06, 2025
Change
00%
Bid0.02
Ask0.57
volume0
Intrest143
Last Price16.5May 07, 2025
Change
0.070.42%
Bid15.8
Ask17.05
volume2
Intrest11
Strike
126
126
Last Price0.16May 05, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest25
Last Price13.86May 06, 2025
Change
00%
Bid14.65
Ask16.3
volume0
Intrest9
Strike
127
127
Last Price0.25May 05, 2025
Change
00%
Bid0.04
Ask0.59
volume0
Intrest20
Last Price15.6May 05, 2025
Change
00%
Bid13.65
Ask15.15
volume0
Intrest9
Strike
128
128
Last Price0.28May 06, 2025
Change
00%
Bid0.03
Ask0.93
volume0
Intrest65
Last Price13.72May 05, 2025
Change
00%
Bid12.6
Ask14.25
volume0
Intrest28
Strike
129
129
Last Price0.24May 05, 2025
Change
00%
Bid0.03
Ask1.01
volume0
Intrest59
Last Price10.95May 07, 2025
Change
2.0115.51%
Bid12.1
Ask13.05
volume24
Intrest208
Strike
130
130
Last Price0.01May 07, 2025
Change
0.1191.67%
Bid0.06
Ask0.38
volume12
Intrest348
Last Price11.19May 02, 2025
Change
00%
Bid10.9
Ask11.95
volume0
Intrest85
Strike
131
131
Last Price0.13May 07, 2025
Change
0.0838.1%
Bid0.07
Ask0.18
volume6
Intrest139
Last Price9.26May 06, 2025
Change
00%
Bid9.95
Ask11.15
volume0
Intrest201
Strike
132
132
Last Price0.51May 06, 2025
Change
00%
Bid0.07
Ask0.21
volume0
Intrest234
Last Price9.6May 07, 2025
Change
1.211.11%
Bid9
Ask10.05
volume1
Intrest206
Strike
133
133
Last Price0.18May 07, 2025
Change
0.0728%
Bid0.12
Ask0.24
volume20
Intrest91
Last Price9.05May 05, 2025
Change
00%
Bid8.05
Ask9.05
volume0
Intrest112
Strike
134
134
Last Price0.15May 07, 2025
Change
0.2562.5%
Bid0.15
Ask0.26
volume2
Intrest33
Last Price7.76May 07, 2025
Change
1.1116.69%
Bid7.3
Ask8.2
volume2
Intrest254
Strike
135
135
Last Price0.26May 07, 2025
Change
0.1231.58%
Bid0.2
Ask0.32
volume20
Intrest177
Last Price6.65May 07, 2025
Change
1.316.35%
Bid6.65
Ask7.2
volume1
Intrest136
Strike
136
136
Last Price0.45May 07, 2025
Change
0.0815.09%
Bid0.26
Ask0.39
volume15
Intrest52
Last Price6.63May 07, 2025
Change
0.111.69%
Bid4.5
Ask6.2
volume10
Intrest73
Strike
137
137
Last Price0.52May 07, 2025
Change
0.047.14%
Bid0.34
Ask0.49
volume29
Intrest46
Last Price5.3May 07, 2025
Change
0.7512.4%
Bid4.65
Ask5.35
volume7
Intrest59
Strike
138
138
Last Price0.5May 07, 2025
Change
0.1523.08%
Bid0.5
Ask0.61
volume22
Intrest66
Last Price4.92May 02, 2025
Change
00%
Bid4.15
Ask4.7
volume0
Intrest11
Strike
139
139
Last Price0.96May 07, 2025
Change
0.1211.11%
Bid0.69
Ask0.81
volume80
Intrest91
Last Price3.71May 07, 2025
Change
0.4911.67%
Bid2.88
Ask4.45
volume4
Intrest50
Strike
140
140
Last Price1.6May 07, 2025
Change
0.5653.85%
Bid0.89
Ask1.23
volume41
Intrest104
Last Price2.72May 07, 2025
Change
1.3833.66%
Bid2.67
Ask3.05
volume1
Intrest90
Strike
141
141
Last Price2May 07, 2025
Change
0.317.65%
Bid1.19
Ask1.54
volume8
Intrest56
Last Price2May 07, 2025
Change
0.623.08%
Bid2.11
Ask2.41
volume47
Intrest404
Strike
142
142
Last Price2.16May 07, 2025
Change
0.3519.34%
Bid1.45
Ask2.11
volume17
Intrest107
Last Price1.3May 07, 2025
Change
0.8439.25%
Bid1.26
Ask1.95
volume7
Intrest142
Strike
143
143
Last Price2.05May 07, 2025
Change
0.8328.82%
Bid2
Ask2.33
volume61
Intrest88
Last Price0.79May 07, 2025
Change
1.2160.5%
Bid1.21
Ask1.5
volume106
Intrest271
Strike
144
144
Last Price2.17May 07, 2025
Change
0.7525.68%
Bid2.27
Ask3.35
volume2
Intrest51
Last Price0.56May 07, 2025
Change
0.9763.4%
Bid0.85
Ask1.03
volume124
Intrest258
Strike
145
145
Last Price3.4May 07, 2025
Change
0.410.53%
Bid3.15
Ask3.6
volume6
Intrest20
Last Price0.67May 07, 2025
Change
0.5344.17%
Bid0.55
Ask0.89
volume8
Intrest102
Strike
146
146
Last Price8.85May 01, 2025
Change
00%
Bid3.9
Ask4.35
volume0
Intrest5
Last Price0.29May 07, 2025
Change
0.4460.27%
Bid0.39
Ask0.88
volume39
Intrest154
Strike
147
147
Last Price5.25May 05, 2025
Change
00%
Bid3.55
Ask5.95
volume0
Intrest5
Last Price0.3May 07, 2025
Change
0.2848.28%
Bid0.24
Ask0.68
volume10
Intrest46
Strike
148
148
Last Price-
Change
-
Bid5.5
Ask6
volume0
Intrest0
Last Price0.21May 07, 2025
Change
0.6776.14%
Bid0.14
Ask0.31
volume10
Intrest159
Strike
149
149
Last Price6.8May 05, 2025
Change
00%
Bid5.45
Ask7.55
volume0
Intrest17
Last Price0.04May 07, 2025
Change
0.1982.61%
Bid0.07
Ask0.15
volume22
Intrest119
Strike
150
150
Last Price7.65May 05, 2025
Change
00%
Bid7.3
Ask8.55
volume0
Intrest1
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
152.5
152.5
Last Price-
Change
-
Bid9.4
Ask11.05
volume0
Intrest0
Last Price0.04May 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest23
Strike
155
155
Last Price-
Change
-
Bid11.9
Ask13.75
volume0
Intrest0
Last Price0.06May 06, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
157.5
157.5
Last Price-
Change
-
Bid14.55
Ask16.15
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Strike
160
160
Last Price-
Change
-
Bid16.55
Ask18.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid19.15
Ask21.4
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid21.6
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid26
Ask29.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid30.95
Ask34.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid35.9
Ask39.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid40.9
Ask44.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid45.85
Ask49.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.98
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid50.95
Ask54.55
volume0
Intrest0