Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-04-18 11:41AM EDT | 20.00 | 37.20 | 41.25 | 42.75 | 0.00 | - | 1 | 205 | 136.72% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-04-24 10:16AM EDT | 25.00 | 38.93 | 36.70 | 37.60 | 0.00 | - | 1 | 384 | 130.08% |
| SE240621C00030000 | 2024-04-23 9:53AM EDT | 30.00 | 31.50 | 32.00 | 32.80 | 0.00 | - | 1 | 360 | 122.46% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 0.00% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 27.95 | 28.75 | 0.00 | - | 30 | 29 | 101.56% |
| SE240621C00035000 | 2024-04-22 1:19PM EDT | 35.00 | 25.45 | 27.05 | 27.70 | 0.00 | - | 2 | 1,057 | 98.54% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 26.15 | 27.15 | 0.00 | - | 3 | 61 | 105.47% |
| SE240621C00037000 | 2024-04-11 2:34PM EDT | 37.00 | 19.65 | 25.10 | 25.95 | 0.00 | - | 1 | 92 | 96.53% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-04-17 1:03PM EDT | 39.00 | 17.65 | 23.30 | 23.70 | 0.00 | - | 2 | 181 | 87.50% |
| SE240621C00040000 | 2024-04-29 12:09PM EDT | 40.00 | 24.35 | 22.10 | 23.45 | 0.00 | - | 1 | 1,277 | 92.38% |
| SE240621C00041000 | 2024-04-25 11:05AM EDT | 41.00 | 22.10 | 20.90 | 21.80 | 0.00 | - | 1 | 149 | 74.22% |
| SE240621C00042000 | 2024-04-25 12:41PM EDT | 42.00 | 21.60 | 18.95 | 21.00 | 0.00 | - | 5 | 43 | 90.19% |
| SE240621C00043000 | 2024-04-30 11:38AM EDT | 43.00 | 20.62 | 19.40 | 20.25 | 0.00 | - | 1 | 682 | 81.59% |
| SE240621C00044000 | 2024-04-19 12:24PM EDT | 44.00 | 12.90 | 18.65 | 19.60 | 0.00 | - | 6 | 206 | 84.81% |
| SE240621C00045000 | 2024-04-30 12:58PM EDT | 45.00 | 17.80 | 17.20 | 18.10 | -1.10 | -5.82% | 1 | 10,014 | 69.29% |
| SE240621C00046000 | 2024-04-19 11:44AM EDT | 46.00 | 12.08 | 16.90 | 17.20 | 0.00 | - | 11 | 45 | 75.05% |
| SE240621C00047000 | 2024-04-22 10:42AM EDT | 47.00 | 14.00 | 15.90 | 16.35 | 0.00 | - | 57 | 107 | 72.66% |
| SE240621C00048000 | 2024-04-26 10:32AM EDT | 48.00 | 16.00 | 15.15 | 16.75 | 0.00 | - | 4 | 295 | 83.79% |
| SE240621C00049000 | 2024-04-29 2:08PM EDT | 49.00 | 16.49 | 12.65 | 14.65 | 0.00 | - | 3 | 197 | 54.93% |
| SE240621C00050000 | 2024-04-30 3:04PM EDT | 50.00 | 14.70 | 13.30 | 13.85 | 0.00 | - | 4 | 9,463 | 68.87% |
| SE240621C00055000 | 2024-05-01 10:44AM EDT | 55.00 | 9.90 | 9.90 | 10.10 | -0.90 | -8.33% | 7 | 11,838 | 67.43% |
| SE240621C00060000 | 2024-05-01 9:39AM EDT | 60.00 | 6.85 | 6.85 | 7.00 | -0.80 | -10.46% | 3 | 12,697 | 64.67% |
| SE240621C00065000 | 2024-05-01 10:11AM EDT | 65.00 | 4.60 | 4.55 | 4.70 | -0.75 | -14.02% | 25 | 9,419 | 63.43% |
| SE240621C00070000 | 2024-05-01 10:51AM EDT | 70.00 | 3.00 | 3.00 | 3.05 | -0.50 | -14.37% | 49 | 10,474 | 63.21% |
| SE240621C00075000 | 2024-05-01 9:38AM EDT | 75.00 | 1.94 | 1.43 | 1.94 | -0.36 | -15.65% | 12 | 2,818 | 59.79% |
| SE240621C00080000 | 2024-04-30 3:14PM EDT | 80.00 | 1.29 | 1.15 | 1.22 | -0.15 | -10.42% | 1 | 7,318 | 62.84% |
| SE240621C00085000 | 2024-04-30 12:56PM EDT | 85.00 | 0.78 | 0.72 | 0.77 | -0.17 | -17.89% | 1 | 598 | 63.38% |
| SE240621C00090000 | 2024-04-26 9:48AM EDT | 90.00 | 0.73 | 0.46 | 0.51 | 0.00 | - | 1 | 692 | 64.45% |
| SE240621C00095000 | 2024-04-29 12:18PM EDT | 95.00 | 0.51 | 0.29 | 0.35 | 0.00 | - | 2 | 1,258 | 65.53% |
| SE240621C00100000 | 2024-04-30 1:02PM EDT | 100.00 | 0.31 | 0.11 | 0.51 | 0.00 | - | 1 | 760 | 71.09% |
| SE240621C00105000 | 2024-04-25 3:34PM EDT | 105.00 | 0.30 | 0.08 | 0.75 | 0.00 | - | 2 | 734 | 80.91% |
| SE240621C00110000 | 2024-04-25 3:33PM EDT | 110.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 2 | 420 | 84.91% |
| SE240621C00115000 | 2024-04-26 11:43AM EDT | 115.00 | 0.14 | 0.04 | 0.50 | 0.00 | - | 3 | 712 | 84.77% |
| SE240621C00120000 | 2024-04-29 11:18AM EDT | 120.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 2 | 1,923 | 80.08% |
| SE240621C00125000 | 2024-04-25 1:36PM EDT | 125.00 | 0.10 | 0.03 | 0.75 | 0.00 | - | 2 | 587 | 99.61% |
| SE240621C00130000 | 2024-04-18 3:06PM EDT | 130.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 200 | 901 | 89.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-04-19 10:42AM EDT | 20.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 6 | 391 | 172.07% |
| SE240621P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 893 | 156.25% |
| SE240621P00025000 | 2024-04-25 9:30AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1,108 | 141.41% |
| SE240621P00030000 | 2024-04-29 10:08AM EDT | 30.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 3 | 12,349 | 107.13% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.02 | 0.75 | 0.00 | - | 2 | 6 | 111.82% |
| SE240621P00032000 | 2024-04-15 1:35PM EDT | 32.00 | 0.32 | 0.05 | 0.74 | 0.00 | - | 2 | 39 | 107.91% |
| SE240621P00033000 | 2024-04-15 1:33PM EDT | 33.00 | 0.39 | 0.04 | 0.75 | 0.00 | - | 2 | 37 | 103.52% |
| SE240621P00034000 | 2024-04-23 12:47PM EDT | 34.00 | 0.15 | 0.05 | 0.39 | 0.00 | - | 2 | 149 | 88.48% |
| SE240621P00035000 | 2024-04-29 1:00PM EDT | 35.00 | 0.19 | 0.10 | 0.65 | 0.00 | - | 3 | 7,521 | 94.14% |
| SE240621P00036000 | 2024-04-26 9:30AM EDT | 36.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 1 | 525 | 93.75% |
| SE240621P00037000 | 2024-04-16 10:19AM EDT | 37.00 | 0.49 | 0.08 | 0.75 | 0.00 | - | 1 | 35 | 88.18% |
| SE240621P00038000 | 2024-04-23 11:18AM EDT | 38.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 6 | 408 | 84.77% |
| SE240621P00039000 | 2024-04-17 9:50AM EDT | 39.00 | 0.68 | 0.11 | 0.75 | 0.00 | - | 5 | 458 | 81.20% |
| SE240621P00040000 | 2024-04-29 1:00PM EDT | 40.00 | 0.33 | 0.15 | 0.57 | 0.00 | - | 3 | 3,646 | 74.51% |
| SE240621P00041000 | 2024-04-29 9:54AM EDT | 41.00 | 0.37 | 0.33 | 0.42 | 0.00 | - | 1 | 339 | 71.63% |
| SE240621P00042000 | 2024-04-22 3:03PM EDT | 42.00 | 0.64 | 0.38 | 0.47 | 0.00 | - | 12 | 1,162 | 70.12% |
| SE240621P00043000 | 2024-04-24 10:02AM EDT | 43.00 | 0.48 | 0.45 | 0.54 | 0.00 | - | 2 | 65 | 69.14% |
| SE240621P00044000 | 2024-04-23 9:53AM EDT | 44.00 | 0.76 | 0.51 | 0.61 | 0.00 | - | 1 | 192 | 67.77% |
| SE240621P00045000 | 2024-04-30 1:24PM EDT | 45.00 | 0.70 | 0.62 | 0.70 | +0.06 | +9.38% | 3 | 12,073 | 67.14% |
| SE240621P00046000 | 2024-04-23 2:40PM EDT | 46.00 | 0.88 | 0.73 | 0.81 | 0.00 | - | 4 | 208 | 66.41% |
| SE240621P00047000 | 2024-04-26 2:25PM EDT | 47.00 | 0.89 | 0.85 | 0.92 | 0.00 | - | 2 | 1,116 | 65.53% |
| SE240621P00048000 | 2024-05-01 10:11AM EDT | 48.00 | 1.06 | 0.97 | 1.06 | -0.05 | -4.50% | 10 | 649 | 64.65% |
| SE240621P00049000 | 2024-05-01 10:00AM EDT | 49.00 | 1.20 | 1.14 | 1.21 | 0.00 | - | 1 | 432 | 64.06% |
| SE240621P00050000 | 2024-05-01 9:54AM EDT | 50.00 | 1.40 | 1.32 | 1.38 | +0.15 | +12.00% | 7 | 4,860 | 63.43% |
| SE240621P00055000 | 2024-05-01 10:24AM EDT | 55.00 | 2.69 | 2.58 | 2.62 | +0.27 | +11.16% | 3 | 7,911 | 61.13% |
| SE240621P00060000 | 2024-05-01 10:25AM EDT | 60.00 | 4.65 | 4.50 | 4.60 | +0.40 | +9.41% | 21 | 2,878 | 59.52% |
| SE240621P00065000 | 2024-04-30 10:52AM EDT | 65.00 | 6.45 | 7.20 | 7.35 | 0.00 | - | 21 | 816 | 58.69% |
| SE240621P00070000 | 2024-04-30 10:37AM EDT | 70.00 | 9.80 | 10.55 | 10.70 | 0.00 | - | 20 | 913 | 57.47% |
| SE240621P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 13.80 | 14.40 | 14.75 | 0.00 | - | 6 | 46 | 56.93% |
| SE240621P00080000 | 2024-04-09 12:00PM EDT | 80.00 | 23.50 | 18.15 | 19.75 | 0.00 | - | 1 | 3 | 56.98% |
| SE240621P00085000 | 2024-04-23 10:09AM EDT | 85.00 | 23.87 | 23.15 | 25.00 | 0.00 | - | 1 | 16 | 68.38% |
| SE240621P00090000 | 2024-03-18 1:27PM EDT | 90.00 | 32.50 | 33.30 | 35.25 | 0.00 | - | 1 | 1 | 148.58% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 356.30% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 365.72% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 374.80% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 365.65% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 381.25% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 296.26% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 427.22% |
© 2024 Yahoo. All rights reserved.