Sea Limited (SE)
NYSE - Nasdaq Real-time 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 | 2024-06-10 9:57AM EDT | 20.00 | 55.00 | 53.30 | 57.05 | 0.00 | - | 1 | 25 | 0.00% |
| SE251219C00022500 | 2024-05-10 12:26PM EDT | 22.50 | 45.43 | 50.15 | 54.95 | 0.00 | - | 1 | 20 | 56.64% |
| SE251219C00025000 | 2024-08-02 10:11AM EDT | 25.00 | 37.80 | 53.25 | 56.60 | 0.00 | - | 1 | 36 | 89.53% |
| SE251219C00030000 | 2024-08-16 10:52AM EDT | 30.00 | 52.10 | 47.55 | 51.15 | 0.00 | - | 50 | 342 | 71.05% |
| SE251219C00033000 | 2024-05-06 11:55AM EDT | 33.00 | 39.08 | 40.55 | 43.95 | 0.00 | - | 1 | 5 | 0.00% |
| SE251219C00035000 | 2024-08-23 3:44PM EDT | 35.00 | 51.04 | 43.55 | 45.50 | 0.00 | - | 1 | 280 | 62.51% |
| SE251219C00037000 | 2024-06-25 11:29AM EDT | 37.00 | 41.30 | 31.30 | 32.65 | 0.00 | - | 2 | 7 | 0.00% |
| SE251219C00040000 | 2024-08-29 10:19AM EDT | 40.00 | 42.91 | 39.35 | 42.10 | 0.00 | - | 1 | 326 | 62.10% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| SE251219C00045000 | 2024-08-23 3:14PM EDT | 45.00 | 43.27 | 35.75 | 38.55 | 0.00 | - | 1 | 92 | 61.44% |
| SE251219C00047000 | 2024-08-28 3:20PM EDT | 47.00 | 40.00 | 34.75 | 37.20 | 0.00 | - | 1 | 5 | 62.10% |
| SE251219C00050000 | 2024-08-23 3:11PM EDT | 50.00 | 39.42 | 31.55 | 35.30 | 0.00 | - | 4 | 722 | 58.94% |
| SE251219C00055000 | 2024-08-23 2:33PM EDT | 55.00 | 35.60 | 30.20 | 31.05 | 0.00 | - | 1 | 196 | 59.68% |
| SE251219C00060000 | 2024-08-26 9:40AM EDT | 60.00 | 32.50 | 25.25 | 28.90 | 0.00 | - | 1 | 988 | 56.52% |
| SE251219C00065000 | 2024-08-27 10:59AM EDT | 65.00 | 28.85 | 24.30 | 25.45 | 0.00 | - | 1 | 451 | 57.61% |
| SE251219C00067500 | 2024-08-14 9:44AM EDT | 67.50 | 23.99 | 22.95 | 23.80 | 0.00 | - | 5 | 7 | 56.48% |
| SE251219C00070000 | 2024-09-06 3:29PM EDT | 70.00 | 21.75 | 21.65 | 22.15 | -1.60 | -6.85% | 125 | 5,331 | 55.32% |
| SE251219C00072500 | 2024-08-15 10:48AM EDT | 72.50 | 22.25 | 20.40 | 21.35 | 0.00 | - | - | 1 | 55.45% |
| SE251219C00075000 | 2024-08-29 12:59PM EDT | 75.00 | 19.55 | 19.20 | 20.15 | 0.00 | - | 2 | 365 | 54.87% |
| SE251219C00080000 | 2024-08-29 3:23PM EDT | 80.00 | 17.09 | 17.05 | 17.65 | 0.00 | - | 2 | 3,234 | 53.55% |
| SE251219C00082500 | 2024-08-13 10:47AM EDT | 82.50 | 14.81 | 15.90 | 16.50 | 0.00 | - | 1 | 17 | 52.74% |
| SE251219C00085000 | 2024-08-13 12:58PM EDT | 85.00 | 14.00 | 15.05 | 15.60 | 0.00 | - | 5 | 161 | 52.61% |
| SE251219C00090000 | 2024-08-29 9:30AM EDT | 90.00 | 15.57 | 13.25 | 13.75 | 0.00 | - | 9 | 5,243 | 51.76% |
| SE251219C00095000 | 2024-09-05 1:35PM EDT | 95.00 | 12.55 | 11.65 | 12.10 | 0.00 | - | 2 | 75 | 51.02% |
| SE251219C00100000 | 2024-09-05 2:27PM EDT | 100.00 | 11.16 | 10.25 | 10.70 | 0.00 | - | 10 | 597 | 50.50% |
| SE251219C00105000 | 2024-08-20 12:22PM EDT | 105.00 | 11.10 | 9.00 | 10.50 | 0.00 | - | 3 | 810 | 51.57% |
| SE251219C00110000 | 2024-08-29 2:10PM EDT | 110.00 | 8.06 | 7.90 | 8.45 | 0.00 | - | 6 | 112 | 50.59% |
| SE251219C00115000 | 2024-08-16 10:34AM EDT | 115.00 | 8.50 | 6.95 | 7.45 | 0.00 | - | 1 | 23 | 50.17% |
| SE251219C00120000 | 2024-08-30 1:00PM EDT | 120.00 | 6.70 | 6.15 | 6.60 | 0.00 | - | 1 | 905 | 49.89% |
| SE251219C00125000 | 2024-08-19 12:24PM EDT | 125.00 | 6.77 | 5.40 | 5.75 | 0.00 | - | 1 | 131 | 49.30% |
| SE251219C00130000 | 2024-09-06 11:57AM EDT | 130.00 | 4.60 | 4.75 | 5.30 | -0.76 | -14.18% | 7 | 13,703 | 49.83% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-08-26 3:23PM EDT | 20.00 | 0.30 | 0.22 | 0.58 | 0.00 | - | 15 | 1,349 | 66.31% |
| SE251219P00022500 | 2024-08-15 1:58PM EDT | 22.50 | 0.46 | 0.29 | 0.86 | 0.00 | - | 5 | 126 | 65.19% |
| SE251219P00025000 | 2024-08-29 1:12PM EDT | 25.00 | 0.55 | 0.50 | 1.03 | 0.00 | - | 40 | 213 | 63.67% |
| SE251219P00028000 | 2024-07-15 1:08PM EDT | 28.00 | 0.97 | 0.45 | 1.20 | 0.00 | - | 1 | 32 | 58.79% |
| SE251219P00030000 | 2024-09-04 3:01PM EDT | 30.00 | 1.28 | 0.80 | 1.45 | 0.00 | - | 7,577 | 9,350 | 59.38% |
| SE251219P00033000 | 2024-08-29 12:44PM EDT | 33.00 | 1.11 | 0.90 | 1.80 | 0.00 | - | 1 | 3 | 56.67% |
| SE251219P00035000 | 2024-09-06 1:12PM EDT | 35.00 | 1.70 | 1.36 | 1.84 | +0.33 | +24.09% | 1 | 185 | 55.81% |
| SE251219P00037000 | 2024-08-15 9:50AM EDT | 37.00 | 1.63 | 1.62 | 1.95 | 0.00 | - | 1 | 14 | 54.16% |
| SE251219P00040000 | 2024-08-19 12:04PM EDT | 40.00 | 1.94 | 2.12 | 2.68 | 0.00 | - | 3 | 547 | 54.19% |
| SE251219P00042000 | 2024-09-04 11:43AM EDT | 42.00 | 2.58 | 2.45 | 2.88 | 0.00 | - | 73 | 74 | 52.81% |
| SE251219P00045000 | 2024-09-04 12:34PM EDT | 45.00 | 3.10 | 3.05 | 3.90 | 0.00 | - | 478 | 608 | 53.09% |
| SE251219P00047000 | 2024-09-04 10:27AM EDT | 47.00 | 3.45 | 3.45 | 4.90 | 0.00 | - | 3 | 112 | 53.76% |
| SE251219P00050000 | 2024-09-04 10:30AM EDT | 50.00 | 4.10 | 4.05 | 4.65 | 0.00 | - | 20 | 90 | 51.36% |
| SE251219P00055000 | 2024-08-29 1:22PM EDT | 55.00 | 5.25 | 5.40 | 5.95 | 0.00 | - | 20 | 845 | 49.35% |
| SE251219P00060000 | 2024-08-15 3:00PM EDT | 60.00 | 6.82 | 7.10 | 7.60 | 0.00 | - | 3 | 484 | 48.00% |
| SE251219P00065000 | 2024-07-25 11:37AM EDT | 65.00 | 13.25 | 7.25 | 7.75 | 0.00 | - | 38 | 167 | 40.76% |
| SE251219P00067500 | 2024-08-14 10:06AM EDT | 67.50 | 9.55 | 10.00 | 10.40 | 0.00 | - | 1 | 1 | 45.68% |
| SE251219P00070000 | 2024-09-03 12:21PM EDT | 70.00 | 10.42 | 11.10 | 11.50 | 0.00 | - | 200 | 253 | 45.10% |
| SE251219P00075000 | 2024-08-15 1:54PM EDT | 75.00 | 12.90 | 13.35 | 14.05 | 0.00 | - | 2 | 116 | 44.46% |
| SE251219P00077500 | 2024-08-20 12:46PM EDT | 77.50 | 13.45 | 14.80 | 15.50 | 0.00 | - | - | 10 | 44.39% |
| SE251219P00080000 | 2024-07-01 12:52PM EDT | 80.00 | 20.66 | 21.50 | 22.30 | 0.00 | - | 2 | 12 | 58.72% |
| SE251219P00082500 | 2024-08-16 3:23PM EDT | 82.50 | 16.69 | 17.40 | 18.05 | 0.00 | - | 1 | 2 | 42.71% |
| SE251219P00085000 | 2024-08-29 9:38AM EDT | 85.00 | 17.75 | 19.00 | 19.75 | 0.00 | - | 2 | 25 | 42.86% |
| SE251219P00090000 | 2024-07-01 3:45PM EDT | 90.00 | 27.10 | 28.50 | 29.35 | 0.00 | - | 75 | 101 | 59.28% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 83.87% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 132.46% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 95.97% |
| SE251219P00110000 | 2024-06-18 2:15PM EDT | 110.00 | 38.75 | 42.25 | 44.65 | 0.00 | - | 35 | 17 | 57.13% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 98.97% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 49.50 | 50.45 | 0.00 | - | 10 | 31 | 51.72% |
| SE251219P00125000 | 2024-06-12 3:11PM EDT | 125.00 | 52.60 | 51.85 | 53.20 | 0.00 | - | 10 | 6 | 48.10% |
| SE251219P00130000 | 2024-06-12 3:14PM EDT | 130.00 | 57.13 | 54.70 | 57.65 | 0.00 | - | 20 | 37 | 48.21% |
© 2024 Yahoo. All rights reserved.