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 Price-
Change
-
Bid89.1
Ask92.45
volume0
Intrest0
Strike
70
70
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest4000
Last Price-
Change
-
Bid84.1
Ask87.4
volume0
Intrest0
Strike
75
75
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price74.12May 13, 2025
Change
00%
Bid78.85
Ask82.45
volume0
Intrest7
Strike
80
80
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid74.1
Ask77.45
volume0
Intrest0
Strike
85
85
Last Price1.43Apr 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid68.9
Ask72.45
volume0
Intrest0
Strike
90
90
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price66.76May 22, 2025
Change
18.8939.46%
Bid63.85
Ask67.5
volume1
Intrest1
Strike
95
95
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest14
Last Price-
Change
-
Bid62.85
Ask66.5
volume0
Intrest0
Strike
96
96
Last Price2.32Apr 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price-
Change
-
Bid61.85
Ask65.45
volume0
Intrest0
Strike
97
97
Last Price2.66Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid61
Ask64.4
volume0
Intrest0
Strike
98
98
Last Price0.37May 22, 2025
Change
0.33825%
Bid-
Ask0.33
volume1
Intrest1
Last Price62.22May 22, 2025
Change
21.6653.4%
Bid59.9
Ask63.5
volume1
Intrest1
Strike
99
99
Last Price0.39May 22, 2025
Change
0.22129.41%
Bid-
Ask0.51
volume1
Intrest3
Last Price61.41May 22, 2025
Change
0.891.43%
Bid58.85
Ask62.5
volume1
Intrest2
Strike
100
100
Last Price0.4May 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest14
Last Price17Apr 07, 2025
Change
00%
Bid57.85
Ask61.4
volume0
Intrest0
Strike
101
101
Last Price0.01May 22, 2025
Change
0.1794.44%
Bid-
Ask0.44
volume14
Intrest14
Last Price62.41May 21, 2025
Change
00%
Bid56.85
Ask60.5
volume0
Intrest0
Strike
102
102
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest502
Last Price-
Change
-
Bid55.85
Ask59.4
volume0
Intrest0
Strike
103
103
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest552
Last Price-
Change
-
Bid54.85
Ask58.4
volume0
Intrest0
Strike
104
104
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest290
Last Price20.05Apr 14, 2025
Change
00%
Bid53.85
Ask57.4
volume0
Intrest2
Strike
105
105
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Last Price-
Change
-
Bid52.85
Ask56.45
volume0
Intrest0
Strike
106
106
Last Price3.25Apr 24, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest4
Last Price-
Change
-
Bid51.85
Ask55.5
volume0
Intrest0
Strike
107
107
Last Price0.55May 02, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest5
Last Price-
Change
-
Bid50.95
Ask54.5
volume0
Intrest0
Strike
108
108
Last Price0.48May 21, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest3
Last Price-
Change
-
Bid49.85
Ask53.45
volume0
Intrest0
Strike
109
109
Last Price0.49May 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Last Price51.66May 15, 2025
Change
00%
Bid48.85
Ask52.5
volume0
Intrest4
Strike
110
110
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest3042
Last Price-
Change
-
Bid47.85
Ask51.4
volume0
Intrest0
Strike
111
111
Last Price0.9May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid46.85
Ask50.5
volume0
Intrest0
Strike
112
112
Last Price0.55May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid45.85
Ask49.5
volume0
Intrest0
Strike
113
113
Last Price0.14May 22, 2025
Change
0.4375.44%
Bid-
Ask0.01
volume1
Intrest17
Last Price7.25Apr 09, 2025
Change
00%
Bid44.85
Ask48.45
volume0
Intrest3
Strike
114
114
Last Price0.35May 22, 2025
Change
2.4587.5%
Bid-
Ask0.01
volume1
Intrest3
Last Price10Apr 09, 2025
Change
00%
Bid44.55
Ask47
volume0
Intrest18
Strike
115
115
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price37.91May 13, 2025
Change
00%
Bid42.85
Ask46.3
volume0
Intrest5
Strike
116
116
Last Price0.09May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price36.86May 13, 2025
Change
00%
Bid41.85
Ask45.4
volume0
Intrest2
Strike
117
117
Last Price0.36May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price36.26May 13, 2025
Change
00%
Bid40.85
Ask44.35
volume0
Intrest26
Strike
118
118
Last Price0.39May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price14.8Apr 28, 2025
Change
00%
Bid39.85
Ask43.4
volume0
Intrest3
Strike
119
119
Last Price1.61May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price41.8May 22, 2025
Change
0.250.59%
Bid38.85
Ask42.4
volume5
Intrest34
Strike
120
120
Last Price0.2May 22, 2025
Change
0.17566.67%
Bid-
Ask0.01
volume1
Intrest41
Last Price37May 14, 2025
Change
00%
Bid37.9
Ask41.5
volume0
Intrest1
Strike
121
121
Last Price0.53May 22, 2025
Change
0.1643.24%
Bid-
Ask0.01
volume1
Intrest3
Last Price9.1Apr 24, 2025
Change
00%
Bid36.9
Ask40.45
volume0
Intrest2
Strike
122
122
Last Price0.37May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Last Price39.54May 15, 2025
Change
00%
Bid35.9
Ask39.5
volume0
Intrest9
Strike
123
123
Last Price0.04May 22, 2025
Change
0.1275%
Bid-
Ask0.01
volume1
Intrest39
Last Price18.37May 01, 2025
Change
00%
Bid34.9
Ask38.4
volume0
Intrest4
Strike
124
124
Last Price0.27May 22, 2025
Change
0.1230.77%
Bid-
Ask0.01
volume1
Intrest19
Last Price38.43May 16, 2025
Change
00%
Bid34.5
Ask36.9
volume0
Intrest30
Strike
125
125
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price17.66May 12, 2025
Change
00%
Bid33.5
Ask36
volume0
Intrest20
Strike
126
126
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Last Price34.75May 22, 2025
Change
1.74.66%
Bid32.05
Ask35.5
volume2
Intrest17
Strike
127
127
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest115
Last Price16.55May 12, 2025
Change
00%
Bid30.95
Ask34.45
volume0
Intrest61
Strike
128
128
Last Price0.05May 22, 2025
Change
0.0266.67%
Bid-
Ask0.45
volume1
Intrest62
Last Price24.2May 13, 2025
Change
00%
Bid30.25
Ask33.5
volume0
Intrest119
Strike
129
129
Last Price0.36May 22, 2025
Change
0.331100%
Bid-
Ask0.04
volume1
Intrest157
Last Price32.1May 22, 2025
Change
1.955.73%
Bid29.5
Ask31.9
volume3
Intrest169
Strike
130
130
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest108
Last Price30.9May 22, 2025
Change
0.72.22%
Bid27.95
Ask31.4
volume1
Intrest34
Strike
131
131
Last Price0.25May 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Last Price27.39May 14, 2025
Change
00%
Bid26.95
Ask30.5
volume0
Intrest6
Strike
132
132
Last Price0.16May 22, 2025
Change
0.0936%
Bid-
Ask0.16
volume1
Intrest18
Last Price11.8May 12, 2025
Change
00%
Bid25.95
Ask29.45
volume0
Intrest17
Strike
133
133
Last Price0.37May 22, 2025
Change
0.22146.67%
Bid-
Ask0.33
volume1
Intrest17
Last Price20.31May 13, 2025
Change
00%
Bid25.1
Ask28.5
volume0
Intrest278
Strike
134
134
Last Price0.04May 22, 2025
Change
0.2485.71%
Bid-
Ask0.01
volume1
Intrest161
Last Price27.85May 20, 2025
Change
00%
Bid23.95
Ask27.5
volume0
Intrest160
Strike
135
135
Last Price0.29May 22, 2025
Change
0.1381.25%
Bid-
Ask0.24
volume1
Intrest227
Last Price26.7May 19, 2025
Change
00%
Bid23.35
Ask25.8
volume0
Intrest23
Strike
136
136
Last Price0.19May 14, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest52
Last Price26.28May 16, 2025
Change
00%
Bid22.6
Ask24.55
volume0
Intrest17
Strike
137
137
Last Price0.73May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price25.49May 16, 2025
Change
00%
Bid21.7
Ask23.4
volume0
Intrest100
Strike
138
138
Last Price0.33May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Last Price13.55May 13, 2025
Change
00%
Bid20.5
Ask22.75
volume0
Intrest69
Strike
139
139
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price24.4May 21, 2025
Change
00%
Bid19.75
Ask21.5
volume0
Intrest199
Strike
140
140
Last Price0.03May 22, 2025
Change
0.1280%
Bid-
Ask0.01
volume8
Intrest242
Last Price21.41May 19, 2025
Change
00%
Bid18.65
Ask20.7
volume0
Intrest153
Strike
141
141
Last Price0.11May 22, 2025
Change
0.4279.25%
Bid-
Ask0.11
volume1
Intrest105
Last Price20.25May 20, 2025
Change
00%
Bid17.6
Ask19.75
volume0
Intrest37
Strike
142
142
Last Price0.3May 22, 2025
Change
0.25500%
Bid-
Ask0.3
volume1
Intrest62
Last Price19.7May 19, 2025
Change
00%
Bid16.7
Ask18.65
volume0
Intrest66
Strike
143
143
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest66
Last Price17.14May 22, 2025
Change
2.8614.3%
Bid16.15
Ask17.6
volume1
Intrest94
Strike
144
144
Last Price0.18May 19, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest44
Last Price17.8May 21, 2025
Change
00%
Bid15.25
Ask16.6
volume0
Intrest224
Strike
145
145
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest167
Last Price16.14May 22, 2025
Change
0.653.87%
Bid14.1
Ask15.65
volume2
Intrest186
Strike
146
146
Last Price0.04May 22, 2025
Change
0.2987.88%
Bid-
Ask0.28
volume1
Intrest50
Last Price10.9May 14, 2025
Change
00%
Bid12.65
Ask14.8
volume0
Intrest45
Strike
147
147
Last Price0.06May 22, 2025
Change
0.0545.45%
Bid0.01
Ask0.1
volume1
Intrest121
Last Price14.1May 14, 2025
Change
00%
Bid11.45
Ask14.1
volume0
Intrest98
Strike
148
148
Last Price0.45May 22, 2025
Change
0.33275%
Bid-
Ask0.33
volume1
Intrest8
Last Price13.94May 20, 2025
Change
00%
Bid10.75
Ask12.25
volume0
Intrest309
Strike
149
149
Last Price0.04May 22, 2025
Change
0.3690%
Bid-
Ask0.28
volume6
Intrest6
Last Price11.7May 22, 2025
Change
3.0420.62%
Bid10.1
Ask11.45
volume4
Intrest424
Strike
150
150
Last Price0.05May 22, 2025
Change
0.0337.5%
Bid0.01
Ask0.1
volume28
Intrest224
Last Price9.8May 22, 2025
Change
1.9216.38%
Bid7.65
Ask9.25
volume4
Intrest74
Strike
152.5
152.5
Last Price0.04May 22, 2025
Change
0.0660%
Bid0.02
Ask0.12
volume43
Intrest198
Last Price7.22May 22, 2025
Change
1.7819.78%
Bid5.6
Ask6.9
volume11
Intrest194
Strike
155
155
Last Price0.21May 22, 2025
Change
0.0531.25%
Bid0.04
Ask0.15
volume117
Intrest590
Last Price4.8May 22, 2025
Change
0.468.75%
Bid3.15
Ask3.9
volume42
Intrest113
Strike
157.5
157.5
Last Price0.43May 22, 2025
Change
0.0917.31%
Bid0.23
Ask0.46
volume152
Intrest234
Last Price1.7May 22, 2025
Change
2.1555.84%
Bid1.59
Ask2.41
volume97
Intrest226
Strike
160
160
Last Price1.03May 22, 2025
Change
0.2328.75%
Bid0.81
Ask1.26
volume159
Intrest876
Last Price0.7May 22, 2025
Change
1.4567.44%
Bid0.45
Ask0.81
volume2201
Intrest469
Strike
162.5
162.5
Last Price2.3May 22, 2025
Change
0.6236.9%
Bid2.24
Ask2.59
volume74
Intrest378
Last Price0.19May 22, 2025
Change
1.0184.17%
Bid0.14
Ask0.23
volume824
Intrest1451
Strike
165
165
Last Price4.5May 22, 2025
Change
2.3104.55%
Bid4.3
Ask4.55
volume34
Intrest82
Last Price0.08May 22, 2025
Change
0.3782.22%
Bid0.01
Ask0.09
volume44
Intrest208
Strike
167.5
167.5
Last Price4.76May 21, 2025
Change
00%
Bid5.75
Ask7.8
volume0
Intrest3
Last Price0.02May 22, 2025
Change
0.1890%
Bid0.02
Ask0.03
volume77
Intrest692
Strike
170
170
Last Price8.2May 22, 2025
Change
0.717.97%
Bid8.3
Ask10.2
volume10
Intrest72
Last Price0.01May 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume11
Intrest422
Strike
172.5
172.5
Last Price-
Change
-
Bid10.7
Ask12.5
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid0.01
Ask0.02
volume26
Intrest243
Strike
175
175
Last Price13.1May 15, 2025
Change
00%
Bid13.35
Ask15.3
volume0
Intrest30
Last Price0.07May 19, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest13
Strike
177.5
177.5
Last Price14.75May 20, 2025
Change
00%
Bid15.2
Ask18.55
volume0
Intrest1
Last Price0.54May 22, 2025
Change
0.535300%
Bid-
Ask0.01
volume1
Intrest72
Strike
180
180
Last Price17.3May 16, 2025
Change
00%
Bid17.7
Ask20.9
volume0
Intrest4
Last Price0.27May 22, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid20.3
Ask23.7
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
185
185
Last Price-
Change
-
Bid22.6
Ask26
volume0
Intrest0
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
190
190
Last Price27.1May 16, 2025
Change
00%
Bid27.55
Ask31.2
volume0
Intrest0
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid32.6
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid37.6
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid47.55
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid57.65
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid67.65
Ask71.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid77.55
Ask81.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved