$119.75
1.020.86%
近くで: -
$118.03
-1.72-1.44%
時間外: 7:48 PM EDT
Comments
Loading...
Sea (NYSE:SE) 株価情報, オプションチェーン
オプションチェーンは、Seaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Seaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price65.91Apr 14, 2025
Change
00%
Bid63.3
Ask66
volume0
Intrest6
Strike
55
55
Last Price0.1Apr 08, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Last Price46.45Apr 08, 2025
Change
00%
Bid57.7
Ask61.5
volume0
Intrest4
Strike
60
60
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4604
Last Price42.5Apr 04, 2025
Change
00%
Bid53.35
Ask56.05
volume0
Intrest8
Strike
65
65
Last Price0.15Apr 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest29
Last Price-
Change
-
Bid50
Ask53.5
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price-
Change
-
Bid49.35
Ask52.05
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price41.4Apr 04, 2025
Change
00%
Bid48.35
Ask51.05
volume0
Intrest3
Strike
70
70
Last Price0.54Apr 07, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest14
Last Price-
Change
-
Bid47
Ask50.5
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask48.95
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid45.05
Ask47.9
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid44.15
Ask47.1
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price46.24Apr 03, 2025
Change
00%
Bid43.4
Ask46
volume0
Intrest0
Strike
75
75
Last Price1.01Apr 07, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest43
Last Price-
Change
-
Bid42.35
Ask45
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid41.55
Ask43.75
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid40.3
Ask42.85
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid39.35
Ask42.1
volume0
Intrest0
Strike
79
79
Last Price0.52Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price34.35Apr 08, 2025
Change
00%
Bid38.1
Ask40.85
volume0
Intrest1
Strike
80
80
Last Price0.3Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest592
Last Price-
Change
-
Bid37.3
Ask39.85
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.15
Ask39.2
volume0
Intrest0
Strike
82
82
Last Price1.24Apr 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid35.2
Ask38.05
volume0
Intrest0
Strike
83
83
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid34.15
Ask37.15
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price45.17Mar 31, 2025
Change
00%
Bid33.4
Ask36.1
volume0
Intrest1
Strike
85
85
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest75
Last Price-
Change
-
Bid32.2
Ask34.7
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid31.35
Ask33.85
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask33.2
volume0
Intrest0
Strike
88
88
Last Price1.43Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid29.55
Ask31.9
volume0
Intrest0
Strike
89
89
Last Price0.87Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price27.53Apr 11, 2025
Change
00%
Bid28.25
Ask31.1
volume0
Intrest10
Strike
90
90
Last Price0.03Apr 15, 2025
Change
0.1381.25%
Bid0.01
Ask0.03
volume7
Intrest959
Last Price-
Change
-
Bid27.1
Ask30.1
volume0
Intrest0
Strike
91
91
Last Price2.02Apr 08, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid26.4
Ask29.1
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.55Apr 08, 2025
Change
00%
Bid25.15
Ask27.9
volume0
Intrest1
Strike
93
93
Last Price0.26Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest80
Last Price-
Change
-
Bid24.4
Ask26.9
volume0
Intrest0
Strike
94
94
Last Price0.51Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price20.13Apr 11, 2025
Change
00%
Bid23.45
Ask25.2
volume0
Intrest12
Strike
95
95
Last Price0.27Apr 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest92
Last Price12.1Apr 09, 2025
Change
00%
Bid22.6
Ask24.9
volume0
Intrest1
Strike
96
96
Last Price0.95Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid21.6
Ask24.25
volume0
Intrest0
Strike
97
97
Last Price3.15Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Last Price17.95Apr 08, 2025
Change
00%
Bid21.5
Ask23.1
volume0
Intrest10
Strike
97.5
97.5
Last Price0.83Apr 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest306
Last Price13.7Apr 07, 2025
Change
00%
Bid19.95
Ask22.7
volume0
Intrest1
Strike
98
98
Last Price3.8Apr 08, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest43
Last Price19.67Apr 11, 2025
Change
00%
Bid19.4
Ask22.2
volume0
Intrest5
Strike
99
99
Last Price4Apr 09, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Last Price18.12Apr 11, 2025
Change
00%
Bid19
Ask20.7
volume0
Intrest27
Strike
100
100
Last Price0.11Apr 15, 2025
Change
0.1557.69%
Bid-
Ask0.4
volume11
Intrest1792
Last Price18.47Apr 14, 2025
Change
00%
Bid17.3
Ask19.5
volume0
Intrest6
Strike
101
101
Last Price1.13Apr 10, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest84
Last Price7.65Apr 09, 2025
Change
00%
Bid16.3
Ask19.05
volume0
Intrest7
Strike
102
102
Last Price0.07Apr 15, 2025
Change
1.5895.76%
Bid-
Ask0.93
volume2
Intrest5
Last Price6.8Apr 09, 2025
Change
00%
Bid15.8
Ask17.25
volume0
Intrest33
Strike
103
103
Last Price1.69Apr 10, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest123
Last Price14.3Apr 10, 2025
Change
00%
Bid14.65
Ask16.65
volume0
Intrest10
Strike
104
104
Last Price1.05Apr 11, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest56
Last Price13.98Apr 11, 2025
Change
00%
Bid14.25
Ask15.25
volume0
Intrest336
Strike
105
105
Last Price0.17Apr 15, 2025
Change
0.2357.5%
Bid-
Ask0.42
volume3
Intrest1591
Last Price6.1Apr 08, 2025
Change
00%
Bid12.3
Ask14.4
volume0
Intrest16
Strike
106
106
Last Price0.41Apr 14, 2025
Change
00%
Bid0.01
Ask1
volume0
Intrest14
Last Price12.4Apr 11, 2025
Change
00%
Bid11.95
Ask13.7
volume0
Intrest48
Strike
107
107
Last Price0.91Apr 11, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest34
Last Price11.3Apr 15, 2025
Change
4.3562.59%
Bid11.2
Ask12.85
volume1
Intrest185
Strike
108
108
Last Price0.15Apr 15, 2025
Change
0.4474.58%
Bid0.01
Ask0.26
volume6
Intrest66
Last Price7.43Apr 11, 2025
Change
00%
Bid10.1
Ask11.5
volume0
Intrest46
Strike
109
109
Last Price0.39Apr 15, 2025
Change
2.8688%
Bid0.06
Ask0.71
volume1
Intrest42
Last Price10.3Apr 15, 2025
Change
0.66.19%
Bid9.4
Ask10.75
volume1
Intrest279
Strike
110
110
Last Price0.11Apr 15, 2025
Change
0.5483.08%
Bid0.14
Ask0.32
volume50
Intrest1608
Last Price8.9Apr 15, 2025
Change
0.020.23%
Bid8
Ask9.85
volume1
Intrest17
Strike
111
111
Last Price0.64Apr 14, 2025
Change
00%
Bid0.06
Ask1.04
volume0
Intrest39
Last Price7.83Apr 10, 2025
Change
00%
Bid7.5
Ask9.1
volume0
Intrest41
Strike
112
112
Last Price0.4Apr 15, 2025
Change
0.4150.62%
Bid0.18
Ask1.03
volume13
Intrest12
Last Price6.5Apr 11, 2025
Change
00%
Bid6.7
Ask7.5
volume0
Intrest38
Strike
113
113
Last Price0.51Apr 15, 2025
Change
2.0780.23%
Bid0.2
Ask1.24
volume4
Intrest75
Last Price6.39Apr 15, 2025
Change
0.243.9%
Bid5
Ask6.95
volume1
Intrest41
Strike
114
114
Last Price0.63Apr 15, 2025
Change
0.5446.15%
Bid0.55
Ask0.75
volume584
Intrest894
Last Price5.29Apr 15, 2025
Change
2.2329.65%
Bid4.15
Ask6.7
volume3
Intrest1199
Strike
115
115
Last Price0.75Apr 15, 2025
Change
0.6947.92%
Bid0.44
Ask1.21
volume7
Intrest735
Last Price4.6Apr 15, 2025
Change
0.59.8%
Bid4.05
Ask5.5
volume2
Intrest169
Strike
116
116
Last Price1.1Apr 15, 2025
Change
0.3323.08%
Bid0.67
Ask1.95
volume6
Intrest277
Last Price3.4Apr 15, 2025
Change
1.632%
Bid3.4
Ask5.05
volume25
Intrest89
Strike
117
117
Last Price1.19Apr 15, 2025
Change
0.8541.67%
Bid1.05
Ask1.9
volume5
Intrest388
Last Price2.81Apr 15, 2025
Change
0.7921.94%
Bid2.99
Ask3.6
volume26
Intrest159
Strike
118
118
Last Price1.85Apr 15, 2025
Change
0.313.95%
Bid1.08
Ask2.07
volume6
Intrest202
Last Price2.59Apr 15, 2025
Change
0.6620.31%
Bid1.96
Ask3.95
volume37
Intrest44
Strike
119
119
Last Price1.84Apr 15, 2025
Change
0.7328.4%
Bid1.4
Ask2.08
volume7
Intrest254
Last Price1.94Apr 15, 2025
Change
0.4117.45%
Bid1.59
Ask2.15
volume243
Intrest1502
Strike
120
120
Last Price2.23Apr 15, 2025
Change
1.2235.36%
Bid1.71
Ask2.5
volume3
Intrest1249
Last Price1.46Apr 15, 2025
Change
1.0441.6%
Bid1.2
Ask2.51
volume70
Intrest92
Strike
121
121
Last Price2.96Apr 15, 2025
Change
3.7455.82%
Bid2.44
Ask3
volume2
Intrest16
Last Price1.01Apr 15, 2025
Change
0.4329.86%
Bid0.73
Ask1.3
volume3
Intrest60
Strike
122
122
Last Price3.8Apr 14, 2025
Change
00%
Bid2.9
Ask3.55
volume0
Intrest69
Last Price0.72Apr 15, 2025
Change
0.4638.98%
Bid0.61
Ask0.89
volume29
Intrest39
Strike
123
123
Last Price3.85Apr 15, 2025
Change
1.6530%
Bid3.75
Ask4.9
volume2
Intrest22
Last Price0.5Apr 15, 2025
Change
0.4547.37%
Bid0.38
Ask1.2
volume2
Intrest556
Strike
124
124
Last Price5.1Apr 15, 2025
Change
0.47.27%
Bid3.8
Ask4.8
volume8
Intrest360
Last Price0.34Apr 15, 2025
Change
0.454.05%
Bid0.25
Ask0.4
volume155
Intrest3714
Strike
125
125
Last Price5.4Apr 15, 2025
Change
3.7540.98%
Bid5.35
Ask6.65
volume5
Intrest667
Last Price0.3Apr 15, 2025
Change
0.240%
Bid0.04
Ask0.34
volume2
Intrest259
Strike
126
126
Last Price16.3Apr 04, 2025
Change
00%
Bid6.05
Ask7.8
volume0
Intrest8
Last Price0.45Apr 14, 2025
Change
00%
Bid0.09
Ask0.29
volume0
Intrest103
Strike
127
127
Last Price11.15Apr 11, 2025
Change
00%
Bid7
Ask8.25
volume0
Intrest69
Last Price0.1Apr 15, 2025
Change
0.2268.75%
Bid0.01
Ask0.34
volume3
Intrest72
Strike
128
128
Last Price14.47Apr 10, 2025
Change
00%
Bid8
Ask9.25
volume0
Intrest111
Last Price0.62Apr 14, 2025
Change
00%
Bid0.02
Ask0.23
volume0
Intrest122
Strike
129
129
Last Price22Apr 04, 2025
Change
00%
Bid9
Ask10.15
volume0
Intrest54
Last Price0.06Apr 15, 2025
Change
0.162.5%
Bid-
Ask0.11
volume8
Intrest1947
Strike
130
130
Last Price8.95Apr 14, 2025
Change
00%
Bid9.7
Ask10.85
volume0
Intrest897
Last Price0.05Apr 15, 2025
Change
0.1979.17%
Bid-
Ask0.74
volume1
Intrest17
Strike
131
131
Last Price22.3Apr 08, 2025
Change
00%
Bid11
Ask12.35
volume0
Intrest37
Last Price0.26Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest221
Strike
132
132
Last Price12.5Apr 03, 2025
Change
00%
Bid11.75
Ask13.05
volume0
Intrest38
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest92
Strike
133
133
Last Price13.9Apr 03, 2025
Change
00%
Bid13
Ask14.95
volume0
Intrest20
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest54
Strike
134
134
Last Price20.2Apr 08, 2025
Change
00%
Bid13.9
Ask15.5
volume0
Intrest40
Last Price0.04Apr 15, 2025
Change
0.0133.33%
Bid-
Ask0.11
volume5
Intrest997
Strike
135
135
Last Price15.66Apr 15, 2025
Change
1.097.48%
Bid15.1
Ask15.85
volume4
Intrest1049
Last Price0.12Apr 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest75
Strike
136
136
Last Price16.35Apr 03, 2025
Change
00%
Bid15.55
Ask17.3
volume0
Intrest23
Last Price0.35Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest209
Strike
137
137
Last Price25.65Apr 11, 2025
Change
00%
Bid16.95
Ask17.65
volume0
Intrest126
Last Price0.19Apr 14, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest635
Strike
138
138
Last Price24.5Apr 10, 2025
Change
00%
Bid17.55
Ask19.6
volume0
Intrest7
Last Price0.16Apr 08, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest3
Strike
139
139
Last Price-
Change
-
Bid18.35
Ask21.05
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.0375%
Bid-
Ask0.02
volume270
Intrest2814
Strike
140
140
Last Price20.72Apr 14, 2025
Change
00%
Bid20
Ask21.05
volume0
Intrest148
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid20.35
Ask22.25
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.0480%
Bid-
Ask0.12
volume38
Intrest5815
Strike
145
145
Last Price35.64Apr 04, 2025
Change
00%
Bid24.35
Ask27.05
volume0
Intrest10
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3200
Strike
150
150
Last Price29Apr 03, 2025
Change
00%
Bid29.4
Ask31.9
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest375
Strike
155
155
Last Price32.2Apr 03, 2025
Change
00%
Bid34.25
Ask36.7
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2703
Strike
160
160
Last Price27.6Apr 02, 2025
Change
00%
Bid39.1
Ask41.9
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1081
Strike
165
165
Last Price-
Change
-
Bid44.5
Ask46.85
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1429
Strike
170
170
Last Price-
Change
-
Bid49.2
Ask51.7
volume0
Intrest0
Last Price0.5Mar 06, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest170
Strike
175
175
Last Price52.15Feb 04, 2025
Change
00%
Bid54
Ask56.7
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest65
Strike
180
180
Last Price-
Change
-
Bid59.4
Ask61.75
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid64
Ask66.85
volume0
Intrest0
Last Price0.86Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid69.2
Ask71.7
volume0
Intrest0
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid73.8
Ask76.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid79.2
Ask81.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid89
Ask91.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid99.2
Ask101.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved