Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 43.15 | 45.65 | 0.00 | - | 5 | 505 | 107.50% |
| SE250117C00022500 | 2024-03-08 11:18AM EDT | 22.50 | 38.50 | 32.30 | 34.50 | 0.00 | - | 1 | 198 | 0.00% |
| SE250117C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 39.50 | 38.80 | 40.20 | 0.00 | - | 1 | 187 | 90.21% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-04-22 1:21PM EDT | 30.00 | 32.16 | 34.15 | 35.70 | 0.00 | - | 1 | 305 | 80.49% |
| SE250117C00033000 | 2024-04-23 10:11AM EDT | 33.00 | 31.50 | 32.10 | 32.65 | 0.00 | - | 2 | 11 | 77.12% |
| SE250117C00035000 | 2024-04-24 3:36PM EDT | 35.00 | 30.34 | 30.50 | 30.90 | -0.81 | -2.60% | 3 | 5,631 | 74.93% |
| SE250117C00037000 | 2024-03-05 1:26PM EDT | 37.00 | 23.25 | 20.85 | 21.20 | 0.00 | - | 16 | 19 | 0.00% |
| SE250117C00040000 | 2024-04-24 2:28PM EDT | 40.00 | 27.25 | 26.65 | 27.00 | 0.00 | - | 2 | 1,609 | 71.42% |
| SE250117C00042000 | 2024-04-25 2:13PM EDT | 42.00 | 25.60 | 24.35 | 25.50 | 0.00 | - | 3 | 69 | 66.96% |
| SE250117C00045000 | 2024-04-23 11:22AM EDT | 45.00 | 23.00 | 22.40 | 23.50 | 0.00 | - | 21 | 2,737 | 66.58% |
| SE250117C00047000 | 2024-04-12 1:55PM EDT | 47.00 | 14.95 | 20.20 | 22.20 | 0.00 | - | 1 | 215 | 63.10% |
| SE250117C00050000 | 2024-04-26 11:49AM EDT | 50.00 | 19.90 | 18.30 | 20.15 | -0.60 | -2.93% | 5 | 7,360 | 61.77% |
| SE250117C00055000 | 2024-04-26 1:49PM EDT | 55.00 | 17.08 | 15.50 | 17.25 | -0.72 | -4.04% | 12 | 21,740 | 60.74% |
| SE250117C00060000 | 2024-04-26 3:18PM EDT | 60.00 | 14.46 | 14.50 | 14.70 | -0.14 | -0.96% | 12 | 2,447 | 63.49% |
| SE250117C00065000 | 2024-04-26 2:42PM EDT | 65.00 | 12.55 | 12.15 | 12.50 | +0.38 | +3.12% | 1 | 2,374 | 62.12% |
| SE250117C00070000 | 2024-04-26 3:18PM EDT | 70.00 | 10.45 | 9.45 | 10.55 | 0.00 | - | 5 | 6,356 | 59.31% |
| SE250117C00075000 | 2024-04-26 10:28AM EDT | 75.00 | 8.69 | 7.80 | 8.90 | -0.11 | -1.25% | 1 | 18,315 | 58.53% |
| SE250117C00080000 | 2024-04-26 1:59PM EDT | 80.00 | 7.35 | 7.30 | 7.50 | -0.10 | -1.34% | 387 | 10,235 | 60.01% |
| SE250117C00085000 | 2024-04-25 11:48AM EDT | 85.00 | 6.25 | 6.15 | 6.30 | 0.00 | - | 12 | 4,639 | 59.55% |
| SE250117C00090000 | 2024-04-24 10:36AM EDT | 90.00 | 5.15 | 5.15 | 5.30 | -0.54 | -9.49% | 5 | 4,431 | 59.11% |
| SE250117C00095000 | 2024-04-24 11:17AM EDT | 95.00 | 4.68 | 4.30 | 4.45 | 0.00 | - | 1 | 726 | 58.68% |
| SE250117C00100000 | 2024-04-25 3:34PM EDT | 100.00 | 3.70 | 3.60 | 3.75 | 0.00 | - | 5 | 2,938 | 58.39% |
| SE250117C00105000 | 2024-04-25 10:10AM EDT | 105.00 | 3.10 | 3.00 | 3.15 | 0.00 | - | 100 | 6,671 | 58.06% |
| SE250117C00110000 | 2024-04-26 11:09AM EDT | 110.00 | 2.55 | 2.38 | 2.63 | -0.25 | -8.93% | 1 | 786 | 57.28% |
| SE250117C00115000 | 2024-04-25 10:45AM EDT | 115.00 | 2.29 | 2.09 | 2.25 | 0.00 | - | 5 | 347 | 57.62% |
| SE250117C00120000 | 2024-04-25 3:35PM EDT | 120.00 | 1.90 | 1.83 | 1.91 | 0.00 | - | 3 | 6,520 | 57.81% |
| SE250117C00125000 | 2024-04-23 10:40AM EDT | 125.00 | 1.59 | 1.55 | 1.62 | 0.00 | - | 1 | 1,966 | 57.72% |
| SE250117C00130000 | 2024-04-26 1:59PM EDT | 130.00 | 1.36 | 1.32 | 1.40 | -0.02 | -1.45% | 477 | 7,426 | 57.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-04-17 1:43PM EDT | 20.00 | 0.39 | 0.05 | 0.49 | 0.00 | - | 2 | 781 | 72.71% |
| SE250117P00022500 | 2024-04-18 2:09PM EDT | 22.50 | 0.45 | 0.10 | 0.63 | 0.00 | - | 2 | 1,166 | 69.48% |
| SE250117P00025000 | 2024-04-16 11:03AM EDT | 25.00 | 0.46 | 0.17 | 0.80 | -0.23 | -33.33% | 1 | 5,250 | 66.65% |
| SE250117P00028000 | 2024-04-18 10:12AM EDT | 28.00 | 0.92 | 0.30 | 0.73 | 0.00 | - | 5 | 254 | 60.06% |
| SE250117P00030000 | 2024-04-26 1:52PM EDT | 30.00 | 0.81 | 0.50 | 1.12 | -0.32 | -28.32% | 1 | 4,492 | 61.69% |
| SE250117P00033000 | 2024-04-26 12:19PM EDT | 33.00 | 1.20 | 1.11 | 1.19 | -0.87 | -42.03% | 3 | 125 | 60.23% |
| SE250117P00035000 | 2024-04-26 11:11AM EDT | 35.00 | 1.48 | 1.38 | 1.47 | -0.01 | -0.67% | 2 | 2,625 | 59.33% |
| SE250117P00037000 | 2024-04-23 12:41PM EDT | 37.00 | 2.00 | 1.68 | 1.80 | 0.00 | - | 20 | 268 | 58.42% |
| SE250117P00040000 | 2024-04-26 1:54PM EDT | 40.00 | 2.35 | 2.25 | 2.57 | -0.12 | -4.86% | 3 | 7,513 | 58.20% |
| SE250117P00042000 | 2024-04-23 9:51AM EDT | 42.00 | 3.20 | 2.73 | 2.82 | 0.00 | - | 47 | 615 | 56.74% |
| SE250117P00045000 | 2024-04-26 2:07PM EDT | 45.00 | 3.50 | 3.50 | 3.60 | -0.10 | -2.78% | 1 | 2,841 | 55.79% |
| SE250117P00047000 | 2024-04-25 2:29PM EDT | 47.00 | 4.20 | 4.10 | 4.20 | 0.00 | - | 1 | 121 | 55.29% |
| SE250117P00050000 | 2024-04-26 11:25AM EDT | 50.00 | 5.30 | 5.10 | 6.20 | +0.20 | +3.92% | 12 | 3,530 | 57.51% |
| SE250117P00055000 | 2024-04-26 10:32AM EDT | 55.00 | 7.25 | 7.05 | 7.20 | +0.10 | +1.40% | 15 | 2,053 | 53.33% |
| SE250117P00060000 | 2024-04-26 1:50PM EDT | 60.00 | 9.50 | 9.40 | 9.70 | -0.10 | -1.04% | 1 | 3,439 | 52.66% |
| SE250117P00065000 | 2024-04-25 11:07AM EDT | 65.00 | 12.55 | 12.10 | 12.30 | 0.00 | - | 2 | 1,313 | 51.39% |
| SE250117P00070000 | 2024-04-26 1:52PM EDT | 70.00 | 15.20 | 15.05 | 15.40 | -0.40 | -2.56% | 1 | 1,517 | 50.39% |
| SE250117P00075000 | 2024-04-26 1:52PM EDT | 75.00 | 18.45 | 18.35 | 18.70 | -0.19 | -1.02% | 1 | 1,695 | 50.10% |
| SE250117P00080000 | 2024-04-05 12:34PM EDT | 80.00 | 27.70 | 21.85 | 23.10 | 0.00 | - | 1 | 1,012 | 50.00% |
| SE250117P00085000 | 2024-04-02 2:18PM EDT | 85.00 | 32.40 | 25.65 | 26.10 | 0.00 | - | 11 | 52 | 47.95% |
| SE250117P00090000 | 2024-04-22 11:52AM EDT | 90.00 | 32.90 | 29.70 | 31.00 | 0.00 | - | 5 | 125 | 51.83% |
| SE250117P00095000 | 2024-03-27 2:30PM EDT | 95.00 | 42.30 | 33.85 | 35.85 | 0.00 | - | 1 | 157 | 54.98% |
| SE250117P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 43.30 | 44.60 | 45.15 | 0.00 | - | 3 | 59 | 79.97% |
| SE250117P00105000 | 2024-03-18 10:18AM EDT | 105.00 | 46.90 | 49.15 | 50.50 | 0.00 | - | 1 | 85 | 83.37% |
| SE250117P00110000 | 2024-03-15 10:42AM EDT | 110.00 | 51.38 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 94.31% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 165.51% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 133.42% |
© 2024 Yahoo. All rights reserved.