Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00065000 | 2024-04-25 11:49AM EDT | 2024-04-26 | 0.16 | 0.13 | 0.16 | -0.22 | -57.89% | 291 | 1,400 | 43.75% |
| SE240503C00065000 | 2024-04-25 11:45AM EDT | 2024-05-03 | 1.07 | 0.92 | 1.02 | -0.31 | -22.46% | 19 | 421 | 47.66% |
| SE240510C00065000 | 2024-04-25 9:46AM EDT | 2024-05-10 | 1.60 | 1.46 | 1.56 | -0.25 | -13.51% | 8 | 412 | 46.68% |
| SE240517C00065000 | 2024-04-25 10:55AM EDT | 2024-05-17 | 3.00 | 3.05 | 3.30 | -0.45 | -13.04% | 189 | 6,542 | 65.14% |
| SE240524C00065000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 4.19 | 4.15 | 4.45 | -0.49 | -10.47% | 6 | 52 | 72.73% |
| SE240531C00065000 | 2024-04-24 12:04PM EDT | 2024-05-31 | 4.71 | 4.35 | 5.75 | 0.00 | - | 9 | 44 | 74.90% |
| SE240621C00065000 | 2024-04-25 11:06AM EDT | 2024-06-21 | 5.20 | 5.25 | 5.40 | -0.46 | -8.13% | 52 | 9,383 | 62.57% |
| SE240719C00065000 | 2024-04-25 11:06AM EDT | 2024-07-19 | 6.05 | 6.05 | 6.15 | -0.55 | -8.33% | 39 | 95 | 57.75% |
| SE240816C00065000 | 2024-04-25 11:00AM EDT | 2024-08-16 | 7.70 | 7.75 | 7.90 | -0.62 | -7.45% | 11 | 424 | 62.49% |
| SE240920C00065000 | 2024-04-25 10:27AM EDT | 2024-09-20 | 9.00 | 8.85 | 9.05 | -0.45 | -4.76% | 103 | 177 | 61.72% |
| SE241115C00065000 | 2024-04-23 10:02AM EDT | 2024-11-15 | 10.23 | 10.65 | 10.90 | 0.00 | - | 1 | 45 | 62.41% |
| SE250117C00065000 | 2024-04-25 10:37AM EDT | 2025-01-17 | 12.17 | 12.25 | 12.40 | -0.53 | -4.17% | 10 | 2,379 | 61.93% |
| SE250620C00065000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 14.42 | 15.65 | 16.25 | 0.00 | - | 6 | 116 | 63.21% |
| SE251219C00065000 | 2024-04-24 12:41PM EDT | 2025-12-19 | 19.69 | 19.10 | 19.80 | 0.00 | - | 3 | 653 | 64.30% |
| SE260116C00065000 | 2024-04-24 12:41PM EDT | 2026-01-16 | 19.99 | 19.75 | 20.10 | 0.00 | - | 3 | 121 | 64.41% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00065000 | 2024-04-24 10:33AM EDT | 2024-04-26 | 1.89 | 2.20 | 2.57 | 0.00 | - | 36 | 22 | 63.38% |
| SE240517P00065000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 5.30 | 5.20 | 5.35 | +0.15 | +2.91% | 20 | 951 | 64.26% |
| SE240524P00065000 | 2024-04-25 9:55AM EDT | 2024-05-24 | 6.70 | 6.25 | 6.50 | +0.20 | +3.08% | 5 | 8 | 71.63% |
| SE240621P00065000 | 2024-04-25 11:29AM EDT | 2024-06-21 | 7.20 | 7.10 | 7.25 | +0.31 | +4.50% | 9 | 772 | 59.53% |
| SE240719P00065000 | 2024-04-25 11:21AM EDT | 2024-07-19 | 7.90 | 7.75 | 7.85 | 0.00 | - | 12 | 103 | 54.03% |
| SE240816P00065000 | 2024-04-24 10:39AM EDT | 2024-08-16 | 8.91 | 9.05 | 9.20 | 0.00 | - | 1 | 277 | 56.38% |
| SE240920P00065000 | 2024-04-25 11:44AM EDT | 2024-09-20 | 9.90 | 9.90 | 10.05 | +0.20 | +2.06% | 3 | 994 | 54.64% |
| SE241115P00065000 | 2024-04-05 2:31PM EDT | 2024-11-15 | 15.50 | 11.15 | 11.40 | 0.00 | - | 179 | 181 | 53.54% |
| SE250117P00065000 | 2024-04-25 11:07AM EDT | 2025-01-17 | 12.55 | 12.35 | 12.50 | -3.05 | -19.55% | 2 | 1,313 | 52.23% |
| SE250620P00065000 | 2024-04-24 10:21AM EDT | 2025-06-20 | 14.73 | 13.80 | 15.85 | 0.00 | - | 2 | 12 | 50.68% |
| SE251219P00065000 | 2024-04-24 10:11AM EDT | 2025-12-19 | 16.95 | 16.90 | 17.25 | 0.00 | - | 3 | 76 | 50.11% |
| SE260116P00065000 | 2024-04-24 9:52AM EDT | 2026-01-16 | 16.77 | 17.25 | 18.50 | 0.00 | - | 1 | 9 | 50.96% |
© 2024 Yahoo. All rights reserved.