Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EST. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2023-11-16 11:21AM EST | 20.00 | 22.50 | 21.35 | 23.05 | 0.00 | - | 6 | 22 | 74.68% |
| SE251219C00022500 | 2023-12-01 11:44AM EST | 22.50 | 21.00 | 19.80 | 22.00 | 0.00 | - | 1 | 36 | 74.29% |
| SE251219C00025000 | 2023-11-14 1:29PM EST | 25.00 | 19.00 | 18.00 | 19.85 | 0.00 | - | 4 | 19 | 68.47% |
| SE251219C00030000 | 2023-11-29 10:10AM EST | 30.00 | 17.55 | 16.85 | 18.25 | 0.00 | - | 1 | 384 | 73.25% |
| SE251219C00035000 | 2023-12-01 12:24PM EST | 35.00 | 15.20 | 14.90 | 16.50 | 0.00 | - | 10 | 248 | 72.71% |
| SE251219C00040000 | 2023-12-01 1:34PM EST | 40.00 | 13.25 | 13.10 | 13.80 | 0.00 | - | 25 | 336 | 68.90% |
| SE251219C00045000 | 2023-12-04 10:12AM EST | 45.00 | 11.63 | 11.45 | 11.70 | +0.18 | +1.57% | 2 | 114 | 66.30% |
| SE251219C00050000 | 2023-12-01 10:09AM EST | 50.00 | 9.28 | 9.60 | 11.35 | 0.00 | - | 1 | 967 | 66.66% |
| SE251219C00055000 | 2023-11-29 10:42AM EST | 55.00 | 9.05 | 8.75 | 9.95 | 0.00 | - | 1 | 175 | 66.17% |
| SE251219C00060000 | 2023-12-01 10:03AM EST | 60.00 | 7.25 | 7.55 | 8.35 | 0.00 | - | 3 | 640 | 63.78% |
| SE251219C00065000 | 2023-11-30 9:31AM EST | 65.00 | 6.63 | 6.80 | 7.05 | 0.00 | - | 1 | 161 | 62.61% |
| SE251219C00070000 | 2023-12-01 2:06PM EST | 70.00 | 6.15 | 6.05 | 6.20 | -0.04 | -0.65% | 1 | 4,734 | 62.01% |
| SE251219C00075000 | 2023-11-29 10:22AM EST | 75.00 | 5.70 | 5.40 | 5.95 | 0.00 | - | 3 | 524 | 62.70% |
| SE251219C00080000 | 2023-12-01 1:17PM EST | 80.00 | 4.99 | 4.80 | 5.00 | 0.00 | - | 1 | 3,332 | 61.43% |
| SE251219C00085000 | 2023-11-22 11:25AM EST | 85.00 | 4.50 | 3.65 | 5.65 | 0.00 | - | 1 | 183 | 62.50% |
| SE251219C00090000 | 2023-11-28 10:14AM EST | 90.00 | 4.20 | 3.75 | 4.05 | 0.00 | - | 5 | 688 | 60.64% |
| SE251219C00095000 | 2023-11-30 12:05PM EST | 95.00 | 3.15 | 3.40 | 3.60 | 0.00 | - | 1 | 70 | 60.36% |
| SE251219C00100000 | 2023-11-29 9:30AM EST | 100.00 | 3.42 | 3.05 | 3.30 | 0.00 | - | 1 | 464 | 60.28% |
| SE251219C00105000 | 2023-11-24 9:47AM EST | 105.00 | 2.66 | 2.79 | 2.96 | 0.00 | - | 1 | 216 | 60.13% |
| SE251219C00110000 | 2023-11-28 10:59AM EST | 110.00 | 3.00 | 2.52 | 2.98 | 0.00 | - | 1 | 147 | 60.91% |
| SE251219C00115000 | 2023-11-03 2:11PM EST | 115.00 | 5.00 | 2.24 | 2.44 | 0.00 | - | 14 | 22 | 59.67% |
| SE251219C00120000 | 2023-11-28 3:32PM EST | 120.00 | 2.51 | 2.06 | 2.29 | 0.00 | - | 10 | 819 | 59.88% |
| SE251219C00125000 | 2023-11-14 1:49PM EST | 125.00 | 1.84 | 1.91 | 2.19 | 0.00 | - | 21 | 107 | 60.27% |
| SE251219C00130000 | 2023-12-01 11:53AM EST | 130.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 16 | 7,077 | 59.96% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2023-11-28 9:51AM EST | 20.00 | 3.06 | 3.10 | 3.25 | 0.00 | - | 14 | 1,179 | 61.51% |
| SE251219P00022500 | 2023-11-28 12:00PM EST | 22.50 | 3.75 | 3.90 | 4.15 | 0.00 | - | 1 | 19 | 59.99% |
| SE251219P00025000 | 2023-11-27 12:01PM EST | 25.00 | 4.80 | 4.40 | 5.00 | 0.00 | - | 1 | 233 | 56.68% |
| SE251219P00030000 | 2023-12-01 9:36AM EST | 30.00 | 7.42 | 6.20 | 7.20 | 0.00 | - | 1 | 1,805 | 53.52% |
| SE251219P00035000 | 2023-12-01 9:35AM EST | 35.00 | 10.55 | 9.45 | 10.65 | 0.00 | - | 1 | 264 | 55.97% |
| SE251219P00040000 | 2023-12-01 12:54PM EST | 40.00 | 11.98 | 12.25 | 12.50 | 0.00 | - | 2 | 229 | 51.34% |
| SE251219P00045000 | 2023-12-04 10:12AM EST | 45.00 | 15.58 | 13.80 | 15.60 | +0.23 | +1.50% | 2 | 334 | 49.98% |
| SE251219P00050000 | 2023-11-29 10:31AM EST | 50.00 | 18.85 | 18.40 | 19.70 | +0.40 | +2.17% | 6 | 276 | 51.54% |
| SE251219P00055000 | 2023-11-27 9:46AM EST | 55.00 | 22.85 | 22.25 | 23.10 | 0.00 | - | 5 | 23 | 48.83% |
| SE251219P00060000 | 2023-12-01 1:41PM EST | 60.00 | 26.40 | 25.00 | 26.95 | 0.00 | - | 1 | 62 | 47.32% |
| SE251219P00065000 | 2023-11-14 9:34AM EST | 65.00 | 27.89 | 30.10 | 32.15 | 0.00 | - | 1 | 24 | 51.86% |
| SE251219P00070000 | 2023-11-14 2:59PM EST | 70.00 | 35.35 | 33.60 | 34.80 | 0.00 | - | 15 | 49 | 42.19% |
| SE251219P00075000 | 2023-11-14 12:39PM EST | 75.00 | 40.15 | 37.45 | 40.40 | 0.00 | - | 1 | 94 | 48.43% |
| SE251219P00080000 | 2023-11-27 3:30PM EST | 80.00 | 42.90 | 42.45 | 44.40 | 0.00 | - | 1 | 18 | 44.63% |
| SE251219P00085000 | 2023-10-23 8:51AM EST | 85.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SE251219P00090000 | 2023-11-17 2:50PM EST | 90.00 | 52.46 | 51.80 | 54.80 | 0.00 | - | 1 | 6 | 51.49% |
| SE251219P00095000 | 2023-05-24 12:09PM EST | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 0.00% |
| SE251219P00100000 | 2023-09-28 12:02PM EST | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 0.00% |
| SE251219P00105000 | 2023-09-05 2:47PM EST | 105.00 | 67.00 | 62.45 | 63.50 | 0.00 | - | 5 | 0 | 0.00% |
| SE251219P00110000 | 2023-07-19 8:36AM EST | 110.00 | 50.86 | 69.85 | 72.50 | 0.00 | - | - | 0 | 30.57% |
| SE251219P00120000 | 2023-09-14 2:17PM EST | 120.00 | 80.20 | 74.00 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219P00125000 | 2023-11-30 10:36AM EST | 125.00 | 88.13 | 86.05 | 89.00 | 0.00 | - | 2 | 0 | 56.45% |
| SE251219P00130000 | 2023-09-29 10:30AM EST | 130.00 | 85.12 | 87.85 | 92.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.