Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 40.50 | 42.50 | 46.95 | 0.00 | - | 2 | 26 | 85.16% |
| SE251219C00022500 | 2024-03-07 1:00PM EDT | 22.50 | 38.50 | 35.95 | 36.95 | 0.00 | - | 1 | 25 | 0.00% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 39.25 | 42.95 | 0.00 | - | 3 | 36 | 82.08% |
| SE251219C00030000 | 2024-04-25 1:58PM EDT | 30.00 | 38.55 | 36.75 | 37.75 | 0.00 | - | 25 | 392 | 76.37% |
| SE251219C00033000 | 2024-03-04 12:39PM EDT | 33.00 | 26.83 | 27.35 | 28.85 | 0.00 | - | 4 | 5 | 0.00% |
| SE251219C00035000 | 2024-04-24 9:48AM EDT | 35.00 | 36.00 | 33.80 | 34.40 | 0.00 | - | 6 | 365 | 74.63% |
| SE251219C00037000 | 2024-04-23 10:05AM EDT | 37.00 | 32.90 | 31.55 | 33.75 | 0.00 | - | 2 | 6 | 72.63% |
| SE251219C00040000 | 2024-04-30 11:22AM EDT | 40.00 | 32.00 | 30.50 | 31.35 | 0.00 | - | 2 | 333 | 71.81% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 47.52% |
| SE251219C00045000 | 2024-04-29 1:16PM EDT | 45.00 | 29.99 | 27.70 | 28.50 | 0.00 | - | 1 | 90 | 69.98% |
| SE251219C00047000 | 2024-04-25 9:32AM EDT | 47.00 | 28.15 | 26.70 | 27.45 | 0.00 | - | 4 | 5 | 69.49% |
| SE251219C00050000 | 2024-04-30 12:13PM EDT | 50.00 | 26.50 | 25.20 | 25.95 | 0.00 | - | 2 | 754 | 68.69% |
| SE251219C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 23.85 | 22.50 | 23.55 | 0.00 | - | 1 | 271 | 66.68% |
| SE251219C00060000 | 2024-04-30 12:21PM EDT | 60.00 | 21.80 | 20.65 | 21.30 | 0.00 | - | 9 | 1,056 | 65.93% |
| SE251219C00065000 | 2024-04-29 3:36PM EDT | 65.00 | 20.71 | 18.70 | 19.45 | 0.00 | - | 16 | 653 | 65.15% |
| SE251219C00070000 | 2024-04-30 10:31AM EDT | 70.00 | 18.26 | 16.85 | 17.40 | 0.00 | - | 2 | 5,702 | 63.71% |
| SE251219C00075000 | 2024-04-22 10:44AM EDT | 75.00 | 14.00 | 15.40 | 15.95 | 0.00 | - | 6 | 471 | 63.46% |
| SE251219C00080000 | 2024-04-29 1:01PM EDT | 80.00 | 15.35 | 13.85 | 14.35 | 0.00 | - | 5 | 3,304 | 62.41% |
| SE251219C00085000 | 2024-04-18 9:46AM EDT | 85.00 | 10.50 | 12.55 | 13.05 | 0.00 | - | 6 | 167 | 61.85% |
| SE251219C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 12.51 | 11.40 | 11.90 | 0.00 | - | 2,241 | 5,651 | 61.43% |
| SE251219C00095000 | 2024-04-30 2:14PM EDT | 95.00 | 11.35 | 10.40 | 10.95 | 0.00 | - | 2 | 69 | 61.25% |
| SE251219C00100000 | 2024-04-30 2:13PM EDT | 100.00 | 10.35 | 9.45 | 10.00 | 0.00 | - | 6 | 623 | 60.86% |
| SE251219C00105000 | 2024-03-22 10:13AM EDT | 105.00 | 6.97 | 6.30 | 6.55 | 0.00 | - | 9 | 208 | 52.26% |
| SE251219C00110000 | 2024-04-26 2:54PM EDT | 110.00 | 8.50 | 7.85 | 8.40 | 0.00 | - | 51 | 204 | 60.32% |
| SE251219C00115000 | 2024-04-24 9:44AM EDT | 115.00 | 8.50 | 7.15 | 7.70 | 0.00 | - | 3 | 23 | 60.03% |
| SE251219C00120000 | 2024-04-16 9:46AM EDT | 120.00 | 4.38 | 6.45 | 6.95 | 0.00 | - | 1 | 824 | 59.45% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | 1 | 128 | 59.66% |
| SE251219C00130000 | 2024-05-01 9:38AM EDT | 130.00 | 5.60 | 5.45 | 5.85 | -0.45 | -7.44% | 25 | 11,899 | 59.14% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-04-17 1:28PM EDT | 20.00 | 1.36 | 0.65 | 1.50 | 0.00 | - | 3 | 1,287 | 64.58% |
| SE251219P00022500 | 2024-04-19 10:26AM EDT | 22.50 | 1.71 | 0.00 | 1.88 | 0.00 | - | 2 | 126 | 56.49% |
| SE251219P00025000 | 2024-05-01 9:44AM EDT | 25.00 | 1.84 | 1.71 | 1.97 | -0.18 | -8.91% | 1 | 247 | 61.79% |
| SE251219P00028000 | 2024-03-19 10:19AM EDT | 28.00 | 3.35 | 2.77 | 3.05 | 0.00 | - | 30 | 31 | 64.48% |
| SE251219P00030000 | 2024-04-29 2:16PM EDT | 30.00 | 2.80 | 2.70 | 2.99 | 0.00 | - | 3 | 1,806 | 59.42% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 65.45% |
| SE251219P00035000 | 2024-04-29 11:33AM EDT | 35.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 2 | 192 | 57.68% |
| SE251219P00037000 | 2024-04-23 11:52AM EDT | 37.00 | 4.85 | 3.35 | 4.90 | 0.00 | - | 6 | 12 | 53.49% |
| SE251219P00040000 | 2024-04-22 12:03PM EDT | 40.00 | 6.25 | 5.50 | 5.85 | 0.00 | - | 8 | 581 | 55.86% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 63.28% |
| SE251219P00045000 | 2024-04-29 3:56PM EDT | 45.00 | 7.10 | 7.35 | 7.65 | 0.00 | - | 1 | 323 | 54.40% |
| SE251219P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.10 | 8.10 | 8.50 | 0.00 | - | 80 | 87 | 53.83% |
| SE251219P00050000 | 2024-04-24 1:14PM EDT | 50.00 | 9.50 | 9.40 | 9.80 | 0.00 | - | 1 | 169 | 53.11% |
| SE251219P00055000 | 2024-04-30 9:52AM EDT | 55.00 | 11.63 | 11.65 | 12.15 | 0.00 | - | 1 | 846 | 51.72% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 60.00 | 14.55 | 14.20 | 14.60 | 0.00 | - | 14 | 61 | 50.28% |
| SE251219P00065000 | 2024-04-29 9:40AM EDT | 65.00 | 17.00 | 16.95 | 18.00 | 0.00 | - | 1 | 88 | 50.02% |
| SE251219P00070000 | 2024-04-29 9:40AM EDT | 70.00 | 19.90 | 20.00 | 20.50 | 0.00 | - | 1 | 41 | 48.93% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 75.00 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 58.94% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 80.00 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 103.10% |
| SE251219P00085000 | 2024-03-06 2:25PM EDT | 85.00 | 33.60 | 33.45 | 35.05 | 0.00 | - | 20 | 25 | 57.06% |
| SE251219P00090000 | 2024-04-05 11:19AM EDT | 90.00 | 39.10 | 33.80 | 35.50 | 0.00 | - | 2 | 26 | 48.19% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 52.78% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 101.55% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 63.93% |
| SE251219P00110000 | 2024-03-13 3:59PM EDT | 110.00 | 52.30 | 56.65 | 59.95 | 0.00 | - | 60 | 21 | 67.61% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 65.41% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 59.05 | 59.80 | 0.00 | - | 10 | 31 | 39.05% |
| SE251219P00125000 | 2023-11-30 11:36AM EDT | 125.00 | 88.13 | 82.60 | 86.70 | 0.00 | - | 2 | 0 | 109.85% |
| SE251219P00130000 | 2024-04-26 3:43PM EDT | 130.00 | 67.50 | 68.20 | 69.30 | 0.00 | - | 10 | 30 | 39.03% |
© 2024 Yahoo. All rights reserved.