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 | 2024-09-27 9:37AM EDT | 20.00 | 76.00 | 76.05 | 78.35 | 0.00 | - | 1 | 21 | 95.07% |
| SE251219C00022500 | 2024-09-19 11:51AM EDT | 22.50 | 65.09 | 73.25 | 76.55 | 0.00 | - | 4 | 16 | 91.31% |
| SE251219C00025000 | 2024-09-19 12:04PM EDT | 25.00 | 62.81 | 71.80 | 74.30 | 0.00 | - | 3 | 36 | 93.68% |
| SE251219C00030000 | 2024-09-19 12:04PM EDT | 30.00 | 58.42 | 66.65 | 69.35 | 0.00 | - | 3 | 342 | 81.13% |
| SE251219C00033000 | 2024-05-06 11:55AM EDT | 33.00 | 39.08 | 40.55 | 43.95 | 0.00 | - | 1 | 5 | 0.00% |
| SE251219C00035000 | 2024-09-23 9:43AM EDT | 35.00 | 56.00 | 62.75 | 65.50 | 0.00 | - | 10 | 290 | 81.31% |
| SE251219C00037000 | 2024-06-25 11:29AM EDT | 37.00 | 41.30 | 31.30 | 32.65 | 0.00 | - | 2 | 7 | 0.00% |
| SE251219C00040000 | 2024-10-01 12:47PM EDT | 40.00 | 60.75 | 58.75 | 61.45 | 0.00 | - | 40 | 321 | 78.74% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 0.00% |
| SE251219C00045000 | 2024-09-13 3:57PM EDT | 45.00 | 41.00 | 53.75 | 55.85 | 0.00 | - | 1 | 91 | 68.02% |
| SE251219C00047000 | 2024-09-30 10:19AM EDT | 47.00 | 51.17 | 53.40 | 55.15 | 0.00 | - | 3 | 8 | 73.25% |
| SE251219C00050000 | 2024-10-04 3:39PM EDT | 50.00 | 51.35 | 50.50 | 52.30 | -1.26 | -2.39% | 2 | 687 | 68.93% |
| SE251219C00055000 | 2024-09-23 11:19AM EDT | 55.00 | 40.83 | 45.80 | 47.95 | 0.00 | - | 30 | 202 | 63.46% |
| SE251219C00060000 | 2024-09-30 12:35PM EDT | 60.00 | 41.55 | 43.35 | 44.20 | 0.00 | - | 1 | 975 | 64.08% |
| SE251219C00065000 | 2024-09-25 10:23AM EDT | 65.00 | 37.90 | 39.45 | 40.70 | 0.00 | - | 1 | 470 | 61.60% |
| SE251219C00067500 | 2024-08-14 9:44AM EDT | 67.50 | 23.99 | 24.45 | 25.25 | 0.00 | - | 5 | 7 | 0.00% |
| SE251219C00070000 | 2024-10-03 12:57PM EDT | 70.00 | 35.70 | 36.30 | 37.25 | 0.00 | - | 3 | 5,130 | 60.16% |
| SE251219C00072500 | 2024-08-15 10:48AM EDT | 72.50 | 22.25 | 22.25 | 23.50 | 0.00 | - | - | 1 | 7.81% |
| SE251219C00075000 | 2024-10-02 12:48PM EDT | 75.00 | 32.50 | 33.35 | 34.40 | 0.00 | - | 3 | 369 | 59.51% |
| SE251219C00080000 | 2024-10-03 1:12PM EDT | 80.00 | 30.00 | 30.40 | 31.15 | 0.00 | - | 1 | 3,236 | 57.80% |
| SE251219C00082500 | 2024-08-13 10:47AM EDT | 82.50 | 14.81 | 15.20 | 18.45 | 0.00 | - | 1 | 17 | 26.56% |
| SE251219C00085000 | 2024-10-04 1:26PM EDT | 85.00 | 28.05 | 25.50 | 28.45 | +1.88 | +7.18% | 1 | 164 | 53.87% |
| SE251219C00090000 | 2024-10-04 1:26PM EDT | 90.00 | 25.62 | 25.30 | 26.00 | +1.89 | +7.96% | 1 | 5,203 | 56.20% |
| SE251219C00095000 | 2024-09-26 3:34PM EDT | 95.00 | 22.00 | 22.75 | 23.80 | 0.00 | - | 7 | 754 | 55.28% |
| SE251219C00100000 | 2024-10-02 1:17PM EDT | 100.00 | 20.32 | 20.85 | 21.55 | 0.00 | - | 7 | 915 | 54.74% |
| SE251219C00105000 | 2024-10-01 11:50AM EDT | 105.00 | 20.00 | 18.95 | 19.75 | 0.00 | - | 5 | 815 | 54.39% |
| SE251219C00110000 | 2024-09-25 10:31AM EDT | 110.00 | 15.29 | 16.95 | 17.80 | 0.00 | - | 2 | 270 | 53.42% |
| SE251219C00115000 | 2024-09-23 2:04PM EDT | 115.00 | 12.20 | 15.55 | 16.50 | 0.00 | - | 67 | 86 | 53.61% |
| SE251219C00120000 | 2024-10-04 10:25AM EDT | 120.00 | 14.15 | 13.65 | 14.60 | +2.25 | +18.91% | 1 | 906 | 52.20% |
| SE251219C00125000 | 2024-09-25 9:48AM EDT | 125.00 | 10.90 | 11.90 | 13.25 | 0.00 | - | 1 | 131 | 51.34% |
| SE251219C00130000 | 2024-10-01 2:36PM EDT | 130.00 | 12.72 | 11.60 | 12.15 | 0.00 | - | 1 | 13,551 | 52.27% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-10-03 12:03PM EDT | 20.00 | 0.39 | 0.22 | 0.36 | 0.00 | - | 3 | 1,355 | 72.07% |
| SE251219P00022500 | 2024-09-20 1:12PM EDT | 22.50 | 0.45 | 0.14 | 0.78 | 0.00 | - | 2 | 126 | 72.22% |
| SE251219P00025000 | 2024-09-20 1:07PM EDT | 25.00 | 0.60 | 0.25 | 0.90 | 0.00 | - | 2 | 215 | 70.02% |
| SE251219P00028000 | 2024-09-23 10:29AM EDT | 28.00 | 0.69 | 0.35 | 1.07 | 0.00 | - | 5 | 37 | 67.09% |
| SE251219P00030000 | 2024-10-01 11:01AM EDT | 30.00 | 1.21 | 0.45 | 1.20 | 0.00 | - | 1 | 9,349 | 65.58% |
| SE251219P00033000 | 2024-08-29 12:44PM EDT | 33.00 | 1.11 | 0.60 | 1.35 | 0.00 | - | 1 | 3 | 62.82% |
| SE251219P00035000 | 2024-10-04 9:53AM EDT | 35.00 | 1.17 | 0.85 | 1.57 | +0.04 | +3.54% | 1 | 173 | 62.70% |
| SE251219P00037000 | 2024-08-15 9:50AM EDT | 37.00 | 1.63 | 1.35 | 1.84 | 0.00 | - | 1 | 14 | 63.79% |
| SE251219P00040000 | 2024-10-04 12:37PM EDT | 40.00 | 1.60 | 1.40 | 2.05 | -0.04 | -2.44% | 1 | 546 | 60.40% |
| SE251219P00042000 | 2024-09-04 11:43AM EDT | 42.00 | 2.58 | 1.60 | 1.94 | 0.00 | - | 73 | 74 | 57.87% |
| SE251219P00045000 | 2024-09-27 12:33PM EDT | 45.00 | 2.12 | 1.93 | 2.31 | 0.00 | - | 1 | 606 | 56.52% |
| SE251219P00047000 | 2024-09-12 3:09PM EDT | 47.00 | 3.35 | 2.22 | 2.56 | 0.00 | - | 100 | 25 | 55.74% |
| SE251219P00050000 | 2024-09-27 9:34AM EDT | 50.00 | 2.83 | 2.65 | 2.98 | 0.00 | - | 2 | 94 | 54.49% |
| SE251219P00055000 | 2024-09-26 3:35PM EDT | 55.00 | 3.75 | 3.55 | 3.85 | 0.00 | - | 3 | 847 | 52.91% |
| SE251219P00060000 | 2024-09-24 3:51PM EDT | 60.00 | 4.85 | 4.50 | 5.00 | 0.00 | - | 30 | 619 | 51.43% |
| SE251219P00065000 | 2024-10-03 10:43AM EDT | 65.00 | 6.33 | 5.80 | 6.15 | 0.00 | - | 1 | 167 | 50.06% |
| SE251219P00067500 | 2024-09-25 2:43PM EDT | 67.50 | 6.79 | 6.45 | 7.05 | 0.00 | - | 1 | 22 | 50.84% |
| SE251219P00070000 | 2024-09-26 12:35PM EDT | 70.00 | 7.37 | 6.85 | 7.75 | 0.00 | - | 1 | 253 | 50.02% |
| SE251219P00075000 | 2024-09-25 1:32PM EDT | 75.00 | 9.18 | 8.90 | 9.35 | 0.00 | - | 1 | 119 | 48.69% |
| SE251219P00077500 | 2024-09-27 10:52AM EDT | 77.50 | 10.00 | 9.80 | 10.40 | 0.00 | - | 1 | 70 | 48.58% |
| SE251219P00080000 | 2024-09-19 10:48AM EDT | 80.00 | 12.95 | 10.70 | 11.45 | 0.00 | - | 5 | 17 | 48.30% |
| SE251219P00082500 | 2024-08-16 3:23PM EDT | 82.50 | 16.69 | 15.75 | 16.45 | 0.00 | - | 1 | 2 | 57.86% |
| SE251219P00085000 | 2024-10-02 9:46AM EDT | 85.00 | 13.65 | 12.50 | 13.20 | 0.00 | - | 1 | 25 | 46.40% |
| SE251219P00087500 | 2024-10-01 2:43PM EDT | 87.50 | 13.78 | 13.40 | 14.30 | 0.00 | - | 1 | 0 | 45.89% |
| SE251219P00090000 | 2024-09-30 3:38PM EDT | 90.00 | 15.86 | 14.50 | 15.60 | 0.00 | - | 1 | 125 | 45.78% |
| SE251219P00092500 | 2024-09-23 2:32PM EDT | 92.50 | 17.97 | 16.20 | 16.90 | 0.00 | - | - | 94 | 45.53% |
| SE251219P00095000 | 2024-09-23 2:04PM EDT | 95.00 | 19.38 | 17.45 | 18.25 | 0.00 | - | 49 | 50 | 45.28% |
| SE251219P00100000 | 2024-09-26 9:52AM EDT | 100.00 | 20.37 | 19.90 | 21.00 | 0.00 | - | 1 | 1 | 44.56% |
| SE251219P00105000 | 2024-09-25 11:16AM EDT | 105.00 | 23.93 | 22.80 | 24.00 | 0.00 | - | 1 | 21 | 44.00% |
| SE251219P00110000 | 2024-06-18 2:15PM EDT | 110.00 | 38.75 | 42.25 | 44.65 | 0.00 | - | 35 | 17 | 82.73% |
| SE251219P00115000 | 2024-09-25 11:16AM EDT | 115.00 | 30.53 | 29.40 | 30.20 | 0.00 | - | 1 | 18 | 42.10% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 49.50 | 50.45 | 0.00 | - | 10 | 31 | 80.54% |
| SE251219P00125000 | 2024-06-12 3:11PM EDT | 125.00 | 52.60 | 51.85 | 53.20 | 0.00 | - | 10 | 6 | 77.50% |
| SE251219P00130000 | 2024-06-12 3:14PM EDT | 130.00 | 57.13 | 54.70 | 57.65 | 0.00 | - | 20 | 37 | 76.95% |
© 2024 Yahoo. All rights reserved.