Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00020000 | 2024-03-25 12:22PM EDT | 20.00 | 35.00 | 41.35 | 45.25 | 0.00 | - | 4 | 53 | 343.55% |
| SE240517C00022500 | 2024-03-22 9:46AM EDT | 22.50 | 32.42 | 30.90 | 34.60 | 0.00 | - | 3 | 17 | 0.00% |
| SE240517C00025000 | 2024-03-15 11:06AM EDT | 25.00 | 33.30 | 26.50 | 30.95 | 0.00 | - | 1 | 45 | 0.00% |
| SE240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 33.98 | 31.15 | 34.85 | 0.00 | - | 3 | 265 | 199.80% |
| SE240517C00032000 | 2024-04-17 3:17PM EDT | 32.00 | 23.85 | 29.25 | 32.90 | 0.00 | - | - | 4 | 192.97% |
| SE240517C00033000 | 2024-04-18 11:26AM EDT | 33.00 | 24.46 | 28.15 | 32.00 | 0.00 | - | - | 1 | 185.35% |
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 35.00 | 22.30 | 26.70 | 28.15 | 0.00 | - | 1 | 489 | 177.54% |
| SE240517C00036000 | 2024-03-05 11:44AM EDT | 36.00 | 19.00 | 18.90 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| SE240517C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 18.85 | 24.75 | 27.60 | 0.00 | - | 15 | 17 | 165.23% |
| SE240517C00038000 | 2024-04-23 9:30AM EDT | 38.00 | 22.58 | 23.55 | 26.50 | 0.00 | - | 4 | 7 | 145.12% |
| SE240517C00039000 | 2024-04-19 9:58AM EDT | 39.00 | 17.30 | 22.65 | 24.30 | 0.00 | - | 1 | 21 | 160.16% |
| SE240517C00040000 | 2024-05-01 12:30PM EDT | 40.00 | 22.50 | 21.35 | 24.70 | +1.87 | +9.06% | 1 | 2,800 | 132.42% |
| SE240517C00041000 | 2024-05-01 11:31AM EDT | 41.00 | 21.17 | 20.45 | 22.25 | +6.15 | +40.95% | 1 | 19 | 143.07% |
| SE240517C00042000 | 2024-04-30 11:38AM EDT | 42.00 | 21.08 | 19.45 | 21.35 | 0.00 | - | 2 | 26 | 142.58% |
| SE240517C00043000 | 2024-04-23 10:16AM EDT | 43.00 | 18.90 | 18.40 | 20.20 | 0.00 | - | 3 | 75 | 126.86% |
| SE240517C00044000 | 2024-04-23 11:50AM EDT | 44.00 | 19.33 | 18.15 | 21.00 | 0.00 | - | 6 | 275 | 140.63% |
| SE240517C00045000 | 2024-05-01 11:20AM EDT | 45.00 | 17.65 | 17.05 | 18.35 | -0.75 | -4.08% | 2 | 3,578 | 122.85% |
| SE240517C00046000 | 2024-04-09 12:20PM EDT | 46.00 | 11.95 | 16.00 | 18.25 | 0.00 | - | 1 | 158 | 104.00% |
| SE240517C00047000 | 2024-04-16 10:41AM EDT | 47.00 | 11.20 | 15.90 | 16.35 | 0.00 | - | 4 | 189 | 98.24% |
| SE240517C00048000 | 2024-05-01 12:21PM EDT | 48.00 | 14.62 | 14.65 | 15.50 | -0.81 | -5.25% | 3 | 214 | 89.55% |
| SE240517C00049000 | 2024-04-25 12:30PM EDT | 49.00 | 13.55 | 13.95 | 14.50 | -0.85 | -5.90% | 1 | 302 | 92.09% |
| SE240517C00050000 | 2024-04-30 2:01PM EDT | 50.00 | 14.35 | 12.45 | 13.75 | 0.00 | - | 20 | 2,873 | 79.98% |
| SE240517C00051000 | 2024-04-30 1:21PM EDT | 51.00 | 13.08 | 12.30 | 12.90 | 0.00 | - | 1 | 2 | 95.51% |
| SE240517C00052000 | 2024-04-22 2:06PM EDT | 52.00 | 9.50 | 10.55 | 11.95 | 0.00 | - | - | 2 | 75.88% |
| SE240517C00054000 | 2024-04-22 3:47PM EDT | 54.00 | 7.76 | 9.15 | 10.45 | 0.00 | - | - | 2 | 82.81% |
| SE240517C00055000 | 2024-05-01 1:40PM EDT | 55.00 | 9.07 | 8.90 | 9.40 | -0.71 | -7.26% | 31 | 10,884 | 85.89% |
| SE240517C00056000 | 2024-04-30 3:25PM EDT | 56.00 | 8.17 | 8.40 | 9.60 | -0.86 | -9.52% | 1 | 37 | 99.66% |
| SE240517C00057000 | 2024-05-01 10:13AM EDT | 57.00 | 7.18 | 7.70 | 8.70 | -0.57 | -7.35% | 1 | 37 | 96.39% |
| SE240517C00058000 | 2024-05-01 2:45PM EDT | 58.00 | 7.50 | 6.40 | 7.25 | 0.00 | - | 16 | 44 | 80.13% |
| SE240517C00059000 | 2024-05-01 2:45PM EDT | 59.00 | 6.85 | 6.40 | 6.60 | -0.15 | -2.14% | 28 | 256 | 86.52% |
| SE240517C00060000 | 2024-05-01 1:40PM EDT | 60.00 | 5.80 | 5.85 | 6.00 | -0.61 | -9.52% | 591 | 3,467 | 86.62% |
| SE240517C00061000 | 2024-05-01 1:48PM EDT | 61.00 | 5.25 | 5.30 | 5.45 | -0.55 | -9.48% | 37 | 671 | 86.47% |
| SE240517C00062000 | 2024-05-01 1:21PM EDT | 62.00 | 5.05 | 4.75 | 4.95 | -0.30 | -5.61% | 29 | 637 | 86.13% |
| SE240517C00063000 | 2024-05-01 3:28PM EDT | 63.00 | 4.40 | 4.30 | 4.45 | -0.50 | -10.20% | 23 | 324 | 86.08% |
| SE240517C00064000 | 2024-05-01 3:58PM EDT | 64.00 | 3.90 | 3.90 | 4.00 | -0.63 | -13.91% | 687 | 826 | 86.33% |
| SE240517C00065000 | 2024-05-01 3:03PM EDT | 65.00 | 3.80 | 3.45 | 3.55 | -0.22 | -5.47% | 50 | 7,857 | 85.40% |
| SE240517C00066000 | 2024-05-01 3:03PM EDT | 66.00 | 3.40 | 3.05 | 3.20 | -0.50 | -12.82% | 22 | 213 | 85.30% |
| SE240517C00067000 | 2024-05-01 3:03PM EDT | 67.00 | 3.05 | 2.72 | 3.00 | -0.20 | -6.15% | 286 | 187 | 86.77% |
| SE240517C00068000 | 2024-05-01 3:03PM EDT | 68.00 | 2.72 | 2.41 | 2.54 | -0.23 | -7.80% | 8 | 143 | 85.25% |
| SE240517C00070000 | 2024-05-01 3:54PM EDT | 70.00 | 1.96 | 1.86 | 1.97 | -0.39 | -16.60% | 556 | 8,535 | 84.67% |
| SE240517C00075000 | 2024-05-01 2:44PM EDT | 75.00 | 1.06 | 0.95 | 1.03 | -0.19 | -15.20% | 73 | 1,348 | 84.57% |
| SE240517C00080000 | 2024-05-01 12:27PM EDT | 80.00 | 0.47 | 0.47 | 0.53 | -0.21 | -30.88% | 6 | 218 | 85.21% |
| SE240517C00085000 | 2024-05-01 11:29AM EDT | 85.00 | 0.26 | 0.24 | 0.29 | -0.22 | -45.83% | 6 | 365 | 87.21% |
| SE240517C00090000 | 2024-04-30 1:22PM EDT | 90.00 | 0.23 | 0.06 | 0.21 | 0.00 | - | 827 | 2,381 | 88.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00020000 | 2024-03-28 9:48AM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 198 | 349.80% |
| SE240517P00022500 | 2024-04-30 10:09AM EDT | 22.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 3,240 | 317.19% |
| SE240517P00025000 | 2024-04-22 10:19AM EDT | 25.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 20 | 959 | 206.25% |
| SE240517P00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.05 | 0.01 | 1.30 | +0.04 | +400.00% | 1 | 12,088 | 238.57% |
| SE240517P00031000 | 2024-04-09 10:06AM EDT | 31.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 1 | 2 | 229.49% |
| SE240517P00032000 | 2024-04-01 12:15PM EDT | 32.00 | 0.16 | 0.00 | 2.17 | 0.00 | - | 2 | 9 | 250.59% |
| SE240517P00033000 | 2024-04-16 10:12AM EDT | 33.00 | 0.06 | 0.00 | 1.31 | 0.00 | - | 10 | 28 | 211.91% |
| SE240517P00034000 | 2024-05-01 1:13PM EDT | 34.00 | 0.02 | 0.00 | 1.32 | -0.03 | -60.00% | 7 | 1,067 | 203.91% |
| SE240517P00035000 | 2024-04-30 3:09PM EDT | 35.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 188 | 5,670 | 140.23% |
| SE240517P00036000 | 2024-04-10 10:47AM EDT | 36.00 | 0.11 | 0.01 | 1.33 | 0.00 | - | 2 | 102 | 188.67% |
| SE240517P00037000 | 2024-05-01 1:12PM EDT | 37.00 | 0.07 | 0.02 | 1.33 | -0.49 | -87.50% | 7 | 82 | 181.25% |
| SE240517P00038000 | 2024-05-01 1:12PM EDT | 38.00 | 0.36 | 0.02 | 0.55 | +0.30 | +500.00% | 7 | 92 | 143.16% |
| SE240517P00039000 | 2024-05-01 1:12PM EDT | 39.00 | 0.35 | 0.03 | 0.59 | +0.27 | +337.50% | 7 | 65 | 139.26% |
| SE240517P00040000 | 2024-05-01 2:44PM EDT | 40.00 | 0.10 | 0.03 | 0.27 | -0.18 | -64.29% | 38 | 2,487 | 115.82% |
| SE240517P00041000 | 2024-04-22 3:55PM EDT | 41.00 | 0.10 | 0.04 | 1.37 | 0.00 | - | 12 | 215 | 153.71% |
| SE240517P00042000 | 2024-05-01 9:30AM EDT | 42.00 | 0.09 | 0.05 | 1.39 | -0.51 | -85.00% | 1 | 65 | 147.66% |
| SE240517P00043000 | 2024-04-24 2:45PM EDT | 43.00 | 0.18 | 0.06 | 1.41 | 0.00 | - | 1 | 141 | 141.50% |
| SE240517P00044000 | 2024-04-30 11:30AM EDT | 44.00 | 0.22 | 0.15 | 0.38 | 0.00 | - | 40 | 920 | 105.47% |
| SE240517P00045000 | 2024-05-01 12:21PM EDT | 45.00 | 0.21 | 0.09 | 0.33 | -0.09 | -30.00% | 52 | 2,128 | 95.31% |
| SE240517P00046000 | 2024-05-01 11:56AM EDT | 46.00 | 0.30 | 0.21 | 1.50 | -0.02 | -6.25% | 8 | 511 | 127.05% |
| SE240517P00047000 | 2024-05-01 11:51AM EDT | 47.00 | 0.38 | 0.26 | 0.31 | -0.03 | -7.32% | 1 | 1,203 | 90.43% |
| SE240517P00048000 | 2024-05-01 9:52AM EDT | 48.00 | 0.51 | 0.33 | 0.54 | +0.07 | +15.91% | 5 | 637 | 94.14% |
| SE240517P00049000 | 2024-05-01 9:52AM EDT | 49.00 | 0.62 | 0.41 | 0.45 | +0.08 | +14.81% | 1 | 438 | 88.18% |
| SE240517P00050000 | 2024-05-01 1:46PM EDT | 50.00 | 0.58 | 0.50 | 0.56 | -0.09 | -13.43% | 91 | 4,451 | 87.40% |
| SE240517P00051000 | 2024-04-30 12:33PM EDT | 51.00 | 0.82 | 0.62 | 0.70 | 0.00 | - | 7 | 154 | 87.11% |
| SE240517P00052000 | 2024-05-01 2:56PM EDT | 52.00 | 0.75 | 0.77 | 0.83 | -0.20 | -21.05% | 41 | 136 | 86.38% |
| SE240517P00053000 | 2024-05-01 10:49AM EDT | 53.00 | 0.93 | 0.93 | 1.14 | -0.13 | -12.26% | 8 | 53 | 87.94% |
| SE240517P00054000 | 2024-05-01 2:42PM EDT | 54.00 | 1.15 | 1.12 | 1.21 | -0.18 | -13.53% | 7 | 272 | 85.30% |
| SE240517P00055000 | 2024-05-01 2:44PM EDT | 55.00 | 1.36 | 1.33 | 1.45 | -0.17 | -11.11% | 40 | 3,518 | 84.81% |
| SE240517P00056000 | 2024-05-01 1:46PM EDT | 56.00 | 1.73 | 1.61 | 1.70 | -0.12 | -6.49% | 20 | 69 | 84.62% |
| SE240517P00057000 | 2024-05-01 1:46PM EDT | 57.00 | 2.04 | 1.88 | 2.00 | -0.17 | -7.69% | 33 | 110 | 84.06% |
| SE240517P00058000 | 2024-05-01 1:46PM EDT | 58.00 | 2.38 | 2.21 | 2.46 | -0.08 | -3.25% | 40 | 255 | 85.21% |
| SE240517P00059000 | 2024-05-01 1:46PM EDT | 59.00 | 2.76 | 2.58 | 2.70 | -0.07 | -2.47% | 95 | 435 | 83.59% |
| SE240517P00060000 | 2024-05-01 3:47PM EDT | 60.00 | 2.91 | 2.98 | 3.15 | -0.24 | -7.62% | 513 | 1,150 | 83.79% |
| SE240517P00061000 | 2024-05-01 1:30PM EDT | 61.00 | 3.75 | 3.45 | 3.55 | +1.22 | +48.22% | 26 | 203 | 83.45% |
| SE240517P00062000 | 2024-05-01 3:59PM EDT | 62.00 | 3.90 | 3.90 | 4.05 | -0.25 | -6.02% | 287 | 889 | 83.15% |
| SE240517P00063000 | 2024-05-01 3:45PM EDT | 63.00 | 4.30 | 4.45 | 4.55 | -0.32 | -6.93% | 55 | 875 | 83.11% |
| SE240517P00064000 | 2024-05-01 1:17PM EDT | 64.00 | 4.77 | 4.95 | 5.10 | -0.42 | -8.09% | 20 | 1,284 | 82.40% |
| SE240517P00065000 | 2024-05-01 3:23PM EDT | 65.00 | 5.35 | 5.55 | 5.70 | -0.45 | -7.76% | 6 | 1,062 | 82.42% |
| SE240517P00066000 | 2024-04-29 3:38PM EDT | 66.00 | 4.95 | 6.15 | 6.30 | 0.00 | - | 8 | 284 | 81.81% |
| SE240517P00067000 | 2024-04-29 11:05AM EDT | 67.00 | 5.75 | 6.80 | 7.00 | 0.00 | - | 2 | 193 | 82.01% |
| SE240517P00068000 | 2024-05-01 9:32AM EDT | 68.00 | 8.25 | 7.45 | 7.70 | +1.25 | +17.86% | 8 | 173 | 81.57% |
| SE240517P00070000 | 2024-05-01 9:37AM EDT | 70.00 | 9.85 | 8.90 | 9.15 | +2.10 | +27.10% | 24 | 131 | 80.91% |
| SE240517P00075000 | 2024-04-24 10:30AM EDT | 75.00 | 12.48 | 12.80 | 14.40 | 0.00 | - | 1 | 118 | 93.75% |
| SE240517P00080000 | 2024-04-23 10:05AM EDT | 80.00 | 18.82 | 17.35 | 19.30 | 0.00 | - | 1 | 44 | 104.88% |
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 85.00 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 300.93% |
© 2024 Yahoo. All rights reserved.