UK markets open in 7 hours 56 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,345.25 +1,277.91 (+2.77%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531C00047000 | 2024-04-16 12:25PM EDT | 47.00 | 10.79 | 15.55 | 18.80 | 0.00 | - | - | 2 | 64.16% |
| SE240531C00048000 | 2024-04-22 10:23AM EDT | 48.00 | 13.00 | 15.60 | 18.35 | 0.00 | - | - | 10 | 91.31% |
| SE240531C00050000 | 2024-04-22 9:41AM EDT | 50.00 | 12.25 | 13.10 | 16.05 | 0.00 | - | 10 | 14 | 69.87% |
| SE240531C00052000 | 2024-04-22 12:29PM EDT | 52.00 | 9.80 | 12.65 | 14.60 | 0.00 | - | - | 1 | 87.35% |
| SE240531C00053000 | 2024-04-17 10:12AM EDT | 53.00 | 6.45 | 11.90 | 12.45 | 0.00 | - | - | 0 | 72.41% |
| SE240531C00054000 | 2024-04-25 3:28PM EDT | 54.00 | 10.84 | 11.05 | 12.95 | 0.00 | - | 2 | 4 | 84.38% |
| SE240531C00055000 | 2024-05-01 10:11AM EDT | 55.00 | 9.00 | 8.90 | 10.85 | 0.00 | - | 100 | 405 | 56.25% |
| SE240531C00056000 | 2024-05-02 12:36PM EDT | 56.00 | 9.30 | 9.60 | 10.05 | -0.32 | -3.33% | 1 | 100 | 70.46% |
| SE240531C00057000 | 2024-04-23 10:29AM EDT | 57.00 | 7.90 | 8.85 | 9.40 | 0.00 | - | 4 | 15 | 70.41% |
| SE240531C00058000 | 2024-04-16 9:56AM EDT | 58.00 | 4.00 | 8.15 | 8.65 | 0.00 | - | - | 10 | 69.43% |
| SE240531C00059000 | 2024-04-22 12:21PM EDT | 59.00 | 5.85 | 7.50 | 7.95 | 0.00 | - | - | 4 | 68.85% |
| SE240531C00060000 | 2024-04-23 9:43AM EDT | 60.00 | 6.22 | 7.00 | 7.65 | 0.00 | - | 5 | 10 | 71.92% |
| SE240531C00061000 | 2024-04-29 11:34AM EDT | 61.00 | 6.85 | 6.35 | 6.75 | 0.00 | - | 3 | 8 | 68.92% |
| SE240531C00062000 | 2024-04-25 10:06AM EDT | 62.00 | 5.90 | 5.90 | 6.10 | 0.00 | - | - | 1 | 68.77% |
| SE240531C00063000 | 2024-05-02 12:25PM EDT | 63.00 | 5.02 | 5.35 | 5.60 | -0.73 | -12.70% | 4 | 17 | 68.56% |
| SE240531C00064000 | 2024-05-01 12:35PM EDT | 64.00 | 4.45 | 4.90 | 5.35 | 0.00 | - | 3 | 32 | 70.26% |
| SE240531C00065000 | 2024-05-02 1:44PM EDT | 65.00 | 4.60 | 4.40 | 4.65 | -0.20 | -4.17% | 3 | 49 | 68.14% |
| SE240531C00066000 | 2024-05-02 11:06AM EDT | 66.00 | 3.55 | 4.00 | 4.20 | +0.10 | +2.90% | 3 | 107 | 67.99% |
| SE240531C00067000 | 2024-04-29 1:02PM EDT | 67.00 | 4.14 | 3.60 | 3.90 | 0.00 | - | 8 | 11 | 68.46% |
| SE240531C00068000 | 2024-05-02 10:47AM EDT | 68.00 | 2.94 | 3.25 | 3.50 | -1.08 | -26.87% | 1 | 14 | 68.19% |
| SE240531C00069000 | 2024-04-29 9:45AM EDT | 69.00 | 2.28 | 2.94 | 3.10 | 0.00 | - | 2 | 8 | 67.80% |
| SE240531C00070000 | 2024-04-30 9:47AM EDT | 70.00 | 2.65 | 2.61 | 2.81 | 0.00 | - | 9 | 77 | 67.65% |
| SE240531C00075000 | 2024-05-02 1:13PM EDT | 75.00 | 1.41 | 1.52 | 2.06 | +0.10 | +7.63% | 14 | 13 | 71.73% |
| SE240531C00080000 | 2024-05-02 1:54PM EDT | 80.00 | 0.83 | 0.80 | 0.95 | +0.06 | +7.79% | 117 | 111 | 68.12% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240531P00040000 | 2024-04-18 3:19PM EDT | 40.00 | 0.45 | 0.02 | 0.41 | 0.00 | - | 1 | 2 | 93.36% |
| SE240531P00044000 | 2024-04-25 11:19AM EDT | 44.00 | 0.38 | 0.09 | 0.60 | 0.00 | - | 2 | 6 | 84.86% |
| SE240531P00045000 | 2024-05-01 2:46PM EDT | 45.00 | 0.30 | 0.10 | 0.72 | 0.00 | - | 1 | 21 | 83.98% |
| SE240531P00046000 | 2024-05-02 11:17AM EDT | 46.00 | 0.32 | 0.25 | 0.31 | -0.17 | -34.69% | 2 | 16 | 73.14% |
| SE240531P00047000 | 2024-05-02 11:17AM EDT | 47.00 | 0.41 | 0.28 | 0.37 | -0.16 | -28.07% | 2 | 15 | 71.48% |
| SE240531P00048000 | 2024-05-01 12:34PM EDT | 48.00 | 0.59 | 0.36 | 0.46 | 0.00 | - | 1 | 6 | 71.39% |
| SE240531P00049000 | 2024-04-29 10:21AM EDT | 49.00 | 0.73 | 0.43 | 0.54 | 0.00 | - | 1 | 5 | 70.22% |
| SE240531P00050000 | 2024-04-30 11:15AM EDT | 50.00 | 0.83 | 0.54 | 0.64 | 0.00 | - | 85 | 91 | 69.73% |
| SE240531P00052000 | 2024-05-02 3:05PM EDT | 52.00 | 0.85 | 0.83 | 0.99 | -0.31 | -26.72% | 3 | 16 | 70.22% |
| SE240531P00053000 | 2024-05-01 12:16PM EDT | 53.00 | 1.45 | 0.95 | 1.11 | 0.00 | - | 1 | 12 | 68.56% |
| SE240531P00054000 | 2024-05-01 12:32PM EDT | 54.00 | 1.60 | 1.15 | 1.29 | 0.00 | - | 1 | 10 | 68.16% |
| SE240531P00055000 | 2024-05-02 3:05PM EDT | 55.00 | 1.42 | 1.37 | 1.52 | -0.27 | -15.98% | 6 | 81 | 67.97% |
| SE240531P00056000 | 2024-05-02 1:13PM EDT | 56.00 | 1.71 | 1.62 | 1.81 | -0.70 | -29.05% | 11 | 3 | 68.09% |
| SE240531P00057000 | 2024-05-02 11:58AM EDT | 57.00 | 2.16 | 1.89 | 2.08 | -0.79 | -26.78% | 1 | 40 | 67.68% |
| SE240531P00058000 | 2024-05-01 10:48AM EDT | 58.00 | 3.00 | 2.03 | 2.47 | 0.00 | - | 1 | 14 | 66.68% |
| SE240531P00059000 | 2024-04-29 12:05PM EDT | 59.00 | 3.00 | 2.38 | 2.77 | 0.00 | - | 2 | 67 | 66.21% |
| SE240531P00060000 | 2024-05-01 10:18AM EDT | 60.00 | 4.03 | 2.89 | 4.05 | 0.00 | - | 1 | 34 | 73.80% |
| SE240531P00062000 | 2024-05-02 9:44AM EDT | 62.00 | 4.15 | 3.75 | 4.05 | -0.11 | -2.58% | 3 | 17 | 67.09% |
| SE240531P00063000 | 2024-05-02 3:33PM EDT | 63.00 | 4.30 | 4.20 | 4.40 | -0.40 | -8.51% | 23 | 1,121 | 65.85% |
| SE240531P00065000 | 2024-04-29 3:38PM EDT | 65.00 | 5.68 | 5.25 | 5.75 | 0.00 | - | 5 | 12 | 67.53% |
| SE240531P00067000 | 2024-04-24 10:15AM EDT | 67.00 | 7.60 | 5.55 | 6.80 | 0.00 | - | - | 3 | 60.23% |
© 2024 Yahoo. All rights reserved.