Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 40.50 | 43.55 | 47.95 | 0.00 | - | 2 | 26 | 87.49% |
| SE251219C00022500 | 2024-03-07 1:00PM EDT | 22.50 | 38.50 | 35.95 | 36.95 | 0.00 | - | 1 | 25 | 0.00% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 41.40 | 42.20 | 0.00 | - | 3 | 36 | 81.27% |
| SE251219C00030000 | 2024-04-25 1:58PM EDT | 30.00 | 38.55 | 37.90 | 38.65 | 0.00 | - | 25 | 392 | 78.03% |
| SE251219C00033000 | 2024-03-04 12:39PM EDT | 33.00 | 26.83 | 27.35 | 28.85 | 0.00 | - | 4 | 5 | 0.00% |
| SE251219C00035000 | 2024-04-24 9:48AM EDT | 35.00 | 36.00 | 33.85 | 35.20 | 0.00 | - | 6 | 365 | 72.77% |
| SE251219C00037000 | 2024-04-23 10:05AM EDT | 37.00 | 32.90 | 33.20 | 33.95 | 0.00 | - | 2 | 6 | 73.58% |
| SE251219C00040000 | 2024-04-23 11:11AM EDT | 40.00 | 32.25 | 29.75 | 32.05 | +1.05 | +3.37% | 1 | 333 | 68.12% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 43.90% |
| SE251219C00045000 | 2024-04-22 11:34AM EDT | 45.00 | 25.50 | 28.70 | 29.45 | 0.00 | - | 5 | 90 | 71.16% |
| SE251219C00047000 | 2024-04-25 9:32AM EDT | 47.00 | 28.15 | 26.70 | 28.25 | 0.00 | - | 2 | 5 | 68.26% |
| SE251219C00050000 | 2024-04-26 10:22AM EDT | 50.00 | 26.20 | 25.95 | 26.55 | +0.20 | +0.77% | 2 | 759 | 68.68% |
| SE251219C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 23.85 | 21.95 | 24.15 | +0.35 | +1.49% | 1 | 272 | 64.38% |
| SE251219C00060000 | 2024-04-26 11:32AM EDT | 60.00 | 21.17 | 19.55 | 21.90 | -0.49 | -2.26% | 1 | 1,071 | 62.92% |
| SE251219C00065000 | 2024-04-24 12:41PM EDT | 65.00 | 19.69 | 17.75 | 19.90 | 0.00 | - | 3 | 653 | 62.35% |
| SE251219C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 17.98 | 16.95 | 18.15 | +0.37 | +2.10% | 1 | 5,708 | 63.28% |
| SE251219C00075000 | 2024-04-22 10:44AM EDT | 75.00 | 14.00 | 16.05 | 16.45 | 0.00 | - | 6 | 471 | 63.61% |
| SE251219C00080000 | 2024-04-22 9:50AM EDT | 80.00 | 14.56 | 14.55 | 14.90 | 0.00 | - | 1 | 3,309 | 62.80% |
| SE251219C00085000 | 2024-04-18 9:46AM EDT | 85.00 | 10.50 | 11.20 | 13.55 | 0.00 | - | 6 | 167 | 59.06% |
| SE251219C00090000 | 2024-04-24 3:31PM EDT | 90.00 | 12.45 | 12.00 | 12.40 | 0.00 | - | 30 | 6,148 | 61.76% |
| SE251219C00095000 | 2024-04-26 11:32AM EDT | 95.00 | 10.80 | 10.85 | 11.25 | +2.86 | +36.02% | 2 | 70 | 61.10% |
| SE251219C00100000 | 2024-04-26 9:57AM EDT | 100.00 | 10.18 | 9.70 | 10.20 | +0.07 | +0.69% | 1 | 642 | 60.32% |
| SE251219C00105000 | 2024-03-22 10:13AM EDT | 105.00 | 6.97 | 6.30 | 6.55 | 0.00 | - | 9 | 208 | 51.18% |
| SE251219C00110000 | 2024-04-26 2:54PM EDT | 110.00 | 8.50 | 8.20 | 8.60 | +1.05 | +14.09% | 51 | 154 | 60.07% |
| SE251219C00115000 | 2024-04-24 9:44AM EDT | 115.00 | 8.50 | 7.55 | 7.80 | 0.00 | - | 3 | 23 | 59.77% |
| SE251219C00120000 | 2024-04-16 9:46AM EDT | 120.00 | 4.38 | 6.85 | 7.15 | 0.00 | - | 1 | 824 | 59.42% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 6.30 | 6.55 | 0.00 | - | 1 | 128 | 59.24% |
| SE251219C00130000 | 2024-04-26 11:32AM EDT | 130.00 | 5.74 | 5.75 | 6.05 | -0.41 | -6.67% | 1 | 11,918 | 59.06% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-04-17 1:28PM EDT | 20.00 | 1.36 | 0.67 | 1.26 | 0.00 | - | 3 | 1,287 | 63.14% |
| SE251219P00022500 | 2024-04-19 10:26AM EDT | 22.50 | 1.71 | 0.99 | 1.83 | 0.00 | - | 2 | 126 | 63.23% |
| SE251219P00025000 | 2024-04-22 2:33PM EDT | 25.00 | 2.02 | 1.68 | 1.92 | 0.00 | - | 3 | 247 | 61.74% |
| SE251219P00028000 | 2024-03-19 10:19AM EDT | 28.00 | 3.35 | 2.77 | 3.05 | 0.00 | - | 30 | 31 | 64.89% |
| SE251219P00030000 | 2024-04-24 11:55AM EDT | 30.00 | 2.95 | 2.42 | 2.93 | 0.00 | - | 5 | 1,806 | 58.55% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 65.92% |
| SE251219P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 4.60 | 3.90 | 4.20 | 0.00 | - | 2 | 194 | 57.56% |
| SE251219P00037000 | 2024-04-23 11:52AM EDT | 37.00 | 4.85 | 3.80 | 4.80 | 0.00 | - | 6 | 12 | 55.02% |
| SE251219P00040000 | 2024-04-22 12:03PM EDT | 40.00 | 6.25 | 5.40 | 5.75 | 0.00 | - | 8 | 581 | 55.91% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 63.84% |
| SE251219P00045000 | 2024-04-26 12:43PM EDT | 45.00 | 7.55 | 7.15 | 7.55 | -0.05 | -0.66% | 3 | 324 | 54.37% |
| SE251219P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.10 | 7.45 | 8.50 | 0.00 | - | 80 | 87 | 53.14% |
| SE251219P00050000 | 2024-04-24 1:14PM EDT | 50.00 | 9.50 | 9.20 | 9.65 | 0.00 | - | 1 | 169 | 53.13% |
| SE251219P00055000 | 2024-04-23 10:48AM EDT | 55.00 | 12.22 | 11.50 | 11.95 | 0.00 | - | 2 | 846 | 51.87% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 60.00 | 14.55 | 14.00 | 14.45 | 0.00 | - | 14 | 61 | 50.55% |
| SE251219P00065000 | 2024-04-26 2:58PM EDT | 65.00 | 17.03 | 16.70 | 17.65 | +0.08 | +0.47% | 22 | 76 | 50.01% |
| SE251219P00070000 | 2024-03-11 1:27PM EDT | 70.00 | 22.87 | 22.40 | 22.65 | 0.00 | - | 1 | 40 | 56.38% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 75.00 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 59.97% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 80.00 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 103.78% |
| SE251219P00085000 | 2024-03-06 2:25PM EDT | 85.00 | 33.60 | 33.45 | 35.05 | 0.00 | - | 20 | 25 | 58.28% |
| SE251219P00090000 | 2024-04-05 11:19AM EDT | 90.00 | 39.10 | 33.30 | 33.85 | 0.00 | - | 2 | 26 | 44.37% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 54.30% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 102.36% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 65.34% |
| SE251219P00110000 | 2024-03-13 3:59PM EDT | 110.00 | 52.30 | 56.65 | 59.95 | 0.00 | - | 60 | 21 | 69.01% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 66.93% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 58.00 | 61.00 | -0.95 | -1.59% | 10 | 31 | 47.79% |
| SE251219P00125000 | 2023-11-30 11:36AM EDT | 125.00 | 88.13 | 82.60 | 86.70 | 0.00 | - | 2 | 0 | 110.69% |
| SE251219P00130000 | 2024-04-26 3:43PM EDT | 130.00 | 67.50 | 66.80 | 68.20 | 0.00 | - | 10 | 20 | 36.50% |
© 2024 Yahoo. All rights reserved.