Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211210C00180000 | 2021-12-06 10:31AM EST | 180.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SE211210C00185000 | 2021-11-23 11:44AM EST | 185.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE211210C00195000 | 2021-12-03 9:36AM EST | 195.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE211210C00200000 | 2021-11-24 9:31AM EST | 200.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SE211210C00205000 | 2021-12-06 10:24AM EST | 205.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE211210C00220000 | 2021-12-06 2:35PM EST | 220.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 78 | 52 | 0.00% |
| SE211210C00225000 | 2021-12-06 1:44PM EST | 225.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 34 | 26 | 0.00% |
| SE211210C00230000 | 2021-12-02 1:21PM EST | 230.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SE211210C00235000 | 2021-12-06 11:52AM EST | 235.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| SE211210C00240000 | 2021-12-06 3:25PM EST | 240.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 46 | 26 | 0.00% |
| SE211210C00245000 | 2021-12-06 3:51PM EST | 245.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 407 | 224 | 0.00% |
| SE211210C00250000 | 2021-12-06 3:59PM EST | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,128 | 479 | 3.13% |
| SE211210C00252500 | 2021-12-06 3:45PM EST | 252.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 240 | 186 | 6.25% |
| SE211210C00255000 | 2021-12-06 3:57PM EST | 255.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 166 | 161 | 6.25% |
| SE211210C00257500 | 2021-12-06 2:56PM EST | 257.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 38 | 64 | 12.50% |
| SE211210C00260000 | 2021-12-06 3:59PM EST | 260.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 694 | 388 | 12.50% |
| SE211210C00262500 | 2021-12-06 3:57PM EST | 262.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 38 | 67 | 12.50% |
| SE211210C00265000 | 2021-12-06 3:59PM EST | 265.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 144 | 366 | 12.50% |
| SE211210C00267500 | 2021-12-06 3:45PM EST | 267.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 12.50% |
| SE211210C00270000 | 2021-12-06 3:52PM EST | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 293 | 625 | 25.00% |
| SE211210C00272500 | 2021-12-06 3:30PM EST | 272.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 69 | 114 | 25.00% |
| SE211210C00275000 | 2021-12-06 3:56PM EST | 275.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 81 | 244 | 25.00% |
| SE211210C00277500 | 2021-12-06 1:51PM EST | 277.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 137 | 25.00% |
| SE211210C00280000 | 2021-12-06 3:58PM EST | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 127 | 629 | 25.00% |
| SE211210C00282500 | 2021-12-06 3:04PM EST | 282.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 45 | 417 | 25.00% |
| SE211210C00285000 | 2021-12-06 3:46PM EST | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 289 | 25.00% |
| SE211210C00287500 | 2021-12-06 3:35PM EST | 287.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 212 | 25.00% |
| SE211210C00290000 | 2021-12-06 3:53PM EST | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 595 | 25.00% |
| SE211210C00292500 | 2021-12-06 11:02AM EST | 292.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 25.00% |
| SE211210C00295000 | 2021-12-06 2:46PM EST | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 263 | 25.00% |
| SE211210C00297500 | 2021-12-03 9:54AM EST | 297.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 50.00% |
| SE211210C00300000 | 2021-12-06 3:38PM EST | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 88 | 528 | 50.00% |
| SE211210C00305000 | 2021-12-06 3:14PM EST | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 316 | 50.00% |
| SE211210C00310000 | 2021-12-06 3:12PM EST | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 366 | 50.00% |
| SE211210C00315000 | 2021-12-06 12:28PM EST | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 50.00% |
| SE211210C00320000 | 2021-12-06 3:20PM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 447 | 50.00% |
| SE211210C00322500 | 2021-12-03 10:10AM EST | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 50.00% |
| SE211210C00325000 | 2021-12-06 11:09AM EST | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 50.00% |
| SE211210C00327500 | 2021-12-01 12:04PM EST | 327.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| SE211210C00330000 | 2021-12-06 3:58PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 403 | 50.00% |
| SE211210C00332500 | 2021-12-03 9:52AM EST | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| SE211210C00335000 | 2021-12-06 11:10AM EST | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 50.00% |
| SE211210C00340000 | 2021-12-06 10:19AM EST | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 83 | 50.00% |
| SE211210C00345000 | 2021-12-06 2:51PM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| SE211210C00350000 | 2021-12-06 10:07AM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 50.00% |
| SE211210C00355000 | 2021-12-06 2:51PM EST | 355.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 50.00% |
| SE211210C00360000 | 2021-12-06 9:48AM EST | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| SE211210C00365000 | 2021-11-29 11:50AM EST | 365.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| SE211210C00370000 | 2021-12-06 3:52PM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 50.00% |
| SE211210C00375000 | 2021-11-29 2:58PM EST | 375.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| SE211210C00380000 | 2021-12-02 11:05AM EST | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| SE211210C00385000 | 2021-11-29 9:38AM EST | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| SE211210C00390000 | 2021-11-18 2:45PM EST | 390.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SE211210C00395000 | 2021-11-19 12:45PM EST | 395.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SE211210C00400000 | 2021-12-01 10:09AM EST | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 50.00% |
| SE211210C00405000 | 2021-12-02 10:41AM EST | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 50.00% |
| SE211210C00410000 | 2021-11-22 1:27PM EST | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| SE211210C00415000 | 2021-12-01 10:07AM EST | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| SE211210C00420000 | 2021-12-01 11:53AM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SE211210C00425000 | 2021-12-01 11:53AM EST | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| SE211210C00430000 | 2021-11-08 3:39PM EST | 430.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SE211210C00440000 | 2021-11-30 3:07PM EST | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SE211210C00450000 | 2021-11-30 3:53PM EST | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 172 | 50.00% |
| SE211210C00455000 | 2021-11-18 9:55AM EST | 455.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SE211210C00460000 | 2021-11-26 9:30AM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SE211210C00465000 | 2021-11-29 1:10PM EST | 465.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SE211210C00480000 | 2021-11-17 10:16AM EST | 480.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SE211210C00510000 | 2021-11-08 9:53AM EST | 510.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SE211210C00520000 | 2021-12-06 3:41PM EST | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 37 | 50.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211210P00180000 | 2021-12-06 3:57PM EST | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 62 | 94 | 50.00% |
| SE211210P00185000 | 2021-12-06 12:33PM EST | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 50.00% |
| SE211210P00190000 | 2021-12-06 3:48PM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
| SE211210P00195000 | 2021-12-06 11:36AM EST | 195.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 46 | 38 | 50.00% |
| SE211210P00200000 | 2021-12-06 3:57PM EST | 200.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 85 | 135 | 50.00% |
| SE211210P00205000 | 2021-12-06 3:54PM EST | 205.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 41 | 36 | 50.00% |
| SE211210P00210000 | 2021-12-06 3:55PM EST | 210.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 25.00% |
| SE211210P00215000 | 2021-12-06 3:54PM EST | 215.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 64 | 213 | 25.00% |
| SE211210P00220000 | 2021-12-06 3:59PM EST | 220.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 82 | 465 | 25.00% |
| SE211210P00225000 | 2021-12-06 3:52PM EST | 225.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 160 | 321 | 25.00% |
| SE211210P00230000 | 2021-12-06 3:52PM EST | 230.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,407 | 1,125 | 12.50% |
| SE211210P00235000 | 2021-12-06 3:59PM EST | 235.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 303 | 221 | 12.50% |
| SE211210P00240000 | 2021-12-06 3:57PM EST | 240.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 556 | 758 | 6.25% |
| SE211210P00245000 | 2021-12-06 3:55PM EST | 245.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 180 | 247 | 1.56% |
| SE211210P00250000 | 2021-12-06 3:00PM EST | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 135 | 1,019 | 0.00% |
| SE211210P00252500 | 2021-12-06 2:13PM EST | 252.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 200 | 0.00% |
| SE211210P00255000 | 2021-12-06 3:19PM EST | 255.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 20 | 842 | 0.00% |
| SE211210P00257500 | 2021-12-06 3:13PM EST | 257.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 15 | 161 | 0.00% |
| SE211210P00260000 | 2021-12-06 3:25PM EST | 260.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 17 | 327 | 0.00% |
| SE211210P00262500 | 2021-12-06 10:34AM EST | 262.50 | 15.62 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| SE211210P00265000 | 2021-12-06 2:10PM EST | 265.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 18 | 199 | 0.00% |
| SE211210P00267500 | 2021-12-06 3:38PM EST | 267.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 11 | 147 | 0.00% |
| SE211210P00270000 | 2021-12-06 12:58PM EST | 270.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 26 | 608 | 0.00% |
| SE211210P00272500 | 2021-12-06 9:49AM EST | 272.50 | 28.11 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| SE211210P00275000 | 2021-12-06 1:20PM EST | 275.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 17 | 468 | 0.00% |
| SE211210P00277500 | 2021-12-03 2:52PM EST | 277.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| SE211210P00280000 | 2021-12-06 3:22PM EST | 280.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 0.00% |
| SE211210P00282500 | 2021-12-06 9:42AM EST | 282.50 | 43.87 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SE211210P00285000 | 2021-12-06 3:57PM EST | 285.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 24 | 113 | 0.00% |
| SE211210P00287500 | 2021-12-06 12:45PM EST | 287.50 | 43.59 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SE211210P00290000 | 2021-12-06 2:10PM EST | 290.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 26 | 265 | 0.00% |
| SE211210P00292500 | 2021-12-02 1:25PM EST | 292.50 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| SE211210P00295000 | 2021-12-06 3:23PM EST | 295.00 | 49.65 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| SE211210P00297500 | 2021-12-03 1:30PM EST | 297.50 | 47.67 | 0.00 | 0.00 | 0.00 | - | 15 | 41 | 0.00% |
| SE211210P00300000 | 2021-12-06 3:21PM EST | 300.00 | 54.66 | 0.00 | 0.00 | 0.00 | - | 25 | 208 | 0.00% |
| SE211210P00305000 | 2021-12-06 3:09PM EST | 305.00 | 61.84 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| SE211210P00310000 | 2021-12-03 12:21PM EST | 310.00 | 62.87 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| SE211210P00315000 | 2021-12-06 9:30AM EST | 315.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| SE211210P00320000 | 2021-12-06 3:37PM EST | 320.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 0.00% |
| SE211210P00322500 | 2021-12-06 9:30AM EST | 322.50 | 77.65 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SE211210P00325000 | 2021-12-06 1:13PM EST | 325.00 | 82.76 | 0.00 | 0.00 | 0.00 | - | 21 | 78 | 0.00% |
| SE211210P00330000 | 2021-12-06 2:29PM EST | 330.00 | 83.17 | 0.00 | 0.00 | 0.00 | - | 62 | 55 | 0.00% |
| SE211210P00335000 | 2021-12-03 10:04AM EST | 335.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| SE211210P00340000 | 2021-12-03 9:58AM EST | 340.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SE211210P00345000 | 2021-12-06 12:25PM EST | 345.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE211210P00350000 | 2021-12-06 12:50PM EST | 350.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SE211210P00355000 | 2021-12-06 12:02PM EST | 355.00 | 112.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SE211210P00360000 | 2021-12-01 3:14PM EST | 360.00 | 96.97 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SE211210P00370000 | 2021-12-06 9:30AM EST | 370.00 | 124.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE211210P00375000 | 2021-11-16 11:39AM EST | 375.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211210P00380000 | 2021-12-01 12:12PM EST | 380.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211210P00390000 | 2021-12-06 9:47AM EST | 390.00 | 146.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE211210P00400000 | 2021-12-01 10:18AM EST | 400.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211210P00405000 | 2021-11-16 9:30AM EST | 405.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SE211210P00430000 | 2021-11-24 9:30AM EST | 430.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211210P00445000 | 2021-12-01 10:18AM EST | 445.00 | 166.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211210P00475000 | 2021-12-01 10:18AM EST | 475.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211210P00490000 | 2021-11-19 9:30AM EST | 490.00 | 181.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE211210P00495000 | 2021-11-23 10:46AM EST | 495.00 | 216.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211210P00510000 | 2021-12-01 9:30AM EST | 510.00 | 219.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
