Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 43.15 | 45.65 | 0.00 | - | 5 | 505 | 97.36% |
| SE250117C00022500 | 2024-03-08 11:18AM EDT | 22.50 | 38.50 | 32.30 | 34.50 | 0.00 | - | 1 | 198 | 0.00% |
| SE250117C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 39.50 | 37.70 | 41.40 | 0.00 | - | 1 | 187 | 83.11% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-04-29 3:27PM EDT | 30.00 | 36.22 | 33.30 | 35.80 | 0.00 | - | 4 | 305 | 68.85% |
| SE250117C00033000 | 2024-05-01 12:35PM EDT | 33.00 | 31.95 | 32.25 | 33.10 | -0.50 | -1.54% | 2 | 7 | 75.78% |
| SE250117C00035000 | 2024-04-26 11:06AM EDT | 35.00 | 30.34 | 30.15 | 31.55 | 0.00 | - | 3 | 5,628 | 72.24% |
| SE250117C00037000 | 2024-03-05 1:26PM EDT | 37.00 | 23.25 | 20.85 | 21.20 | 0.00 | - | 16 | 19 | 0.00% |
| SE250117C00040000 | 2024-04-30 12:27PM EDT | 40.00 | 26.91 | 26.35 | 27.60 | 0.00 | - | 2 | 1,613 | 69.53% |
| SE250117C00042000 | 2024-04-25 2:13PM EDT | 42.00 | 25.60 | 24.90 | 26.10 | 0.00 | - | 3 | 69 | 68.53% |
| SE250117C00045000 | 2024-05-01 1:50PM EDT | 45.00 | 22.75 | 22.95 | 24.15 | -1.25 | -5.21% | 10 | 2,736 | 68.32% |
| SE250117C00047000 | 2024-04-29 9:31AM EDT | 47.00 | 22.20 | 21.10 | 22.25 | 0.00 | - | 2 | 215 | 63.99% |
| SE250117C00050000 | 2024-04-30 9:40AM EDT | 50.00 | 19.80 | 18.85 | 20.25 | 0.00 | - | 1 | 7,361 | 61.82% |
| SE250117C00055000 | 2024-05-01 1:48PM EDT | 55.00 | 16.70 | 16.15 | 18.25 | -0.26 | -1.53% | 55 | 21,678 | 63.68% |
| SE250117C00060000 | 2024-05-01 10:23AM EDT | 60.00 | 13.95 | 14.40 | 14.95 | -0.80 | -5.42% | 11 | 2,446 | 62.67% |
| SE250117C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 12.50 | 12.05 | 12.55 | 0.00 | - | 3 | 2,453 | 61.02% |
| SE250117C00070000 | 2024-05-01 2:41PM EDT | 70.00 | 10.37 | 10.30 | 10.50 | -0.12 | -1.14% | 40 | 6,334 | 60.36% |
| SE250117C00075000 | 2024-04-30 2:18PM EDT | 75.00 | 8.99 | 8.65 | 9.20 | 0.00 | - | 29 | 18,333 | 60.54% |
| SE250117C00080000 | 2024-05-01 11:17AM EDT | 80.00 | 6.85 | 7.20 | 7.60 | -0.67 | -8.91% | 2 | 10,162 | 59.44% |
| SE250117C00085000 | 2024-05-01 11:57AM EDT | 85.00 | 5.72 | 6.05 | 6.35 | -0.35 | -5.77% | 2 | 4,640 | 58.92% |
| SE250117C00090000 | 2024-05-01 11:57AM EDT | 90.00 | 4.82 | 5.00 | 5.25 | -0.33 | -6.41% | 2 | 4,420 | 58.15% |
| SE250117C00095000 | 2024-04-24 11:17AM EDT | 95.00 | 4.68 | 4.15 | 5.00 | 0.00 | - | 1 | 727 | 59.40% |
| SE250117C00100000 | 2024-04-30 3:09PM EDT | 100.00 | 3.60 | 3.45 | 3.70 | 0.00 | - | 22 | 2,942 | 57.48% |
| SE250117C00105000 | 2024-05-01 2:04PM EDT | 105.00 | 3.00 | 2.92 | 3.15 | -0.20 | -6.25% | 1 | 6,671 | 57.52% |
| SE250117C00110000 | 2024-04-30 3:59PM EDT | 110.00 | 2.65 | 2.48 | 2.66 | 0.00 | - | 30 | 786 | 57.50% |
| SE250117C00115000 | 2024-05-01 9:57AM EDT | 115.00 | 1.97 | 2.06 | 2.28 | -0.32 | -13.97% | 5 | 347 | 57.41% |
| SE250117C00120000 | 2024-04-25 3:35PM EDT | 120.00 | 1.90 | 1.75 | 1.95 | 0.00 | - | 3 | 6,520 | 57.47% |
| SE250117C00125000 | 2024-04-30 11:14AM EDT | 125.00 | 1.60 | 1.48 | 1.62 | 0.00 | - | 6 | 1,967 | 57.25% |
| SE250117C00130000 | 2024-04-30 11:10AM EDT | 130.00 | 1.38 | 1.25 | 1.39 | 0.00 | - | 1 | 7,436 | 57.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-04-30 12:28PM EDT | 20.00 | 0.20 | 0.01 | 0.40 | 0.00 | - | 1 | 781 | 70.31% |
| SE250117P00022500 | 2024-04-18 2:09PM EDT | 22.50 | 0.45 | 0.00 | 1.55 | 0.00 | - | 2 | 1,166 | 82.57% |
| SE250117P00025000 | 2024-05-01 1:39PM EDT | 25.00 | 0.46 | 0.43 | 0.49 | +0.06 | +15.00% | 2 | 5,255 | 66.85% |
| SE250117P00028000 | 2024-04-29 12:28PM EDT | 28.00 | 0.58 | 0.50 | 0.92 | 0.00 | - | 1 | 255 | 65.53% |
| SE250117P00030000 | 2024-04-29 3:50PM EDT | 30.00 | 0.75 | 0.75 | 1.51 | 0.00 | - | 8 | 4,483 | 68.24% |
| SE250117P00033000 | 2024-04-29 9:41AM EDT | 33.00 | 1.15 | 0.89 | 1.18 | 0.00 | - | 2 | 125 | 59.45% |
| SE250117P00035000 | 2024-04-30 10:20AM EDT | 35.00 | 1.47 | 1.34 | 1.41 | +0.09 | +6.52% | 1 | 2,614 | 59.64% |
| SE250117P00037000 | 2024-04-23 12:41PM EDT | 37.00 | 2.00 | 1.64 | 1.83 | 0.00 | - | 20 | 268 | 59.35% |
| SE250117P00040000 | 2024-05-01 10:35AM EDT | 40.00 | 2.44 | 2.18 | 2.35 | +0.26 | +11.93% | 1 | 7,516 | 57.87% |
| SE250117P00042000 | 2024-04-23 9:51AM EDT | 42.00 | 3.20 | 2.63 | 2.78 | 0.00 | - | 47 | 615 | 57.20% |
| SE250117P00045000 | 2024-05-01 10:00AM EDT | 45.00 | 3.70 | 3.40 | 3.55 | +0.20 | +5.71% | 5 | 2,843 | 56.32% |
| SE250117P00047000 | 2024-04-25 2:29PM EDT | 47.00 | 4.20 | 3.95 | 4.10 | 0.00 | - | 1 | 121 | 55.54% |
| SE250117P00050000 | 2024-05-01 1:40PM EDT | 50.00 | 5.20 | 4.90 | 5.10 | +0.40 | +8.33% | 10 | 3,530 | 54.72% |
| SE250117P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 7.23 | 6.90 | 7.15 | +0.24 | +3.43% | 2 | 2,042 | 54.03% |
| SE250117P00060000 | 2024-04-30 10:53AM EDT | 60.00 | 9.15 | 9.15 | 9.40 | 0.00 | - | 30 | 3,479 | 52.65% |
| SE250117P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 12.36 | 11.80 | 12.10 | +0.36 | +3.00% | 1 | 1,336 | 51.69% |
| SE250117P00070000 | 2024-04-26 1:52PM EDT | 70.00 | 15.20 | 14.70 | 15.00 | 0.00 | - | 1 | 1,519 | 50.26% |
| SE250117P00075000 | 2024-04-26 1:52PM EDT | 75.00 | 18.45 | 18.10 | 18.35 | 0.00 | - | 1 | 1,696 | 50.23% |
| SE250117P00080000 | 2024-04-29 11:58AM EDT | 80.00 | 21.48 | 21.50 | 21.95 | 0.00 | - | 3 | 1,015 | 49.41% |
| SE250117P00085000 | 2024-04-02 2:18PM EDT | 85.00 | 32.40 | 25.35 | 25.75 | 0.00 | - | 11 | 52 | 48.39% |
| SE250117P00090000 | 2024-04-22 11:52AM EDT | 90.00 | 32.90 | 29.05 | 30.65 | 0.00 | - | 5 | 125 | 52.36% |
| SE250117P00095000 | 2024-03-27 2:30PM EDT | 95.00 | 42.30 | 33.85 | 35.85 | 0.00 | - | 1 | 157 | 51.81% |
| SE250117P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 43.30 | 44.60 | 45.15 | 0.00 | - | 3 | 59 | 82.18% |
| SE250117P00105000 | 2024-03-18 10:18AM EDT | 105.00 | 46.90 | 49.15 | 50.50 | 0.00 | - | 1 | 85 | 85.66% |
| SE250117P00110000 | 2024-03-15 10:42AM EDT | 110.00 | 51.38 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 96.57% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 167.77% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 135.72% |
© 2024 Yahoo. All rights reserved.