Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116C00020000 | 2024-04-16 3:14PM EDT | 20.00 | 40.55 | 43.60 | 48.00 | 0.00 | - | 1 | 105 | 87.72% |
| SE260116C00022500 | 2024-04-09 1:46PM EDT | 22.50 | 37.50 | 41.60 | 45.95 | 0.00 | - | 1 | 16 | 83.96% |
| SE260116C00025000 | 2024-04-12 2:48PM EDT | 25.00 | 32.85 | 40.45 | 44.50 | 0.00 | - | 3 | 29 | 86.16% |
| SE260116C00028000 | 2024-04-29 1:08PM EDT | 28.00 | 40.95 | 38.25 | 41.80 | 0.00 | - | 2 | 6 | 81.20% |
| SE260116C00030000 | 2024-04-23 3:45PM EDT | 30.00 | 37.80 | 36.00 | 39.70 | 0.00 | - | 1 | 97 | 74.54% |
| SE260116C00033000 | 2024-04-11 3:15PM EDT | 33.00 | 30.00 | 35.55 | 38.15 | 0.00 | - | 4 | 146 | 78.98% |
| SE260116C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 34.00 | 34.50 | 36.10 | -2.00 | -5.56% | 1 | 225 | 76.29% |
| SE260116C00037000 | 2024-04-18 12:54PM EDT | 37.00 | 28.53 | 32.70 | 35.20 | 0.00 | - | 5 | 10 | 74.72% |
| SE260116C00040000 | 2024-04-26 11:10AM EDT | 40.00 | 31.00 | 31.20 | 33.15 | 0.00 | - | 1 | 631 | 73.46% |
| SE260116C00042000 | 2024-04-23 11:21AM EDT | 42.00 | 30.40 | 29.50 | 32.85 | 0.00 | - | 5 | 28 | 73.32% |
| SE260116C00045000 | 2024-04-29 12:33PM EDT | 45.00 | 30.01 | 28.55 | 31.15 | 0.00 | - | 1 | 127 | 73.57% |
| SE260116C00047000 | 2024-04-04 1:17PM EDT | 47.00 | 22.50 | 27.25 | 30.50 | 0.00 | - | 1 | 4 | 73.15% |
| SE260116C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 25.80 | 25.90 | 26.95 | -1.90 | -6.86% | 7 | 679 | 68.45% |
| SE260116C00055000 | 2024-04-24 11:34AM EDT | 55.00 | 24.40 | 22.70 | 25.10 | 0.00 | - | 4 | 302 | 66.57% |
| SE260116C00060000 | 2024-04-26 2:36PM EDT | 60.00 | 22.20 | 21.50 | 22.05 | 0.00 | - | 53 | 254 | 65.60% |
| SE260116C00065000 | 2024-05-01 12:20PM EDT | 65.00 | 19.87 | 19.15 | 21.75 | -0.13 | -0.65% | 20 | 164 | 66.77% |
| SE260116C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 18.50 | 17.70 | 18.20 | -0.60 | -3.14% | 1 | 997 | 63.59% |
| SE260116C00075000 | 2024-04-26 12:37PM EDT | 75.00 | 16.05 | 16.05 | 16.55 | 0.00 | - | 26 | 59 | 62.78% |
| SE260116C00080000 | 2024-04-30 2:22PM EDT | 80.00 | 15.20 | 14.65 | 15.70 | 0.00 | - | 60 | 212 | 63.20% |
| SE260116C00085000 | 2024-04-30 2:17PM EDT | 85.00 | 13.90 | 13.20 | 13.65 | 0.00 | - | 3 | 56 | 61.33% |
| SE260116C00090000 | 2024-05-01 12:20PM EDT | 90.00 | 12.52 | 11.25 | 13.15 | -0.23 | -1.80% | 20 | 170 | 60.76% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116P00020000 | 2024-04-24 12:17PM EDT | 20.00 | 1.46 | 0.51 | 2.36 | 0.00 | - | 2 | 1,921 | 68.68% |
| SE260116P00022500 | 2024-04-22 10:33AM EDT | 22.50 | 1.70 | 0.69 | 2.70 | 0.00 | - | 10 | 330 | 65.31% |
| SE260116P00025000 | 2024-04-29 12:25PM EDT | 25.00 | 1.85 | 1.61 | 2.00 | 0.00 | - | 3 | 154 | 60.52% |
| SE260116P00028000 | 2024-04-25 3:12PM EDT | 28.00 | 2.50 | 1.78 | 2.57 | 0.00 | - | 1 | 31 | 57.42% |
| SE260116P00030000 | 2024-04-24 9:31AM EDT | 30.00 | 3.00 | 2.63 | 3.85 | 0.00 | - | 1 | 442 | 61.54% |
| SE260116P00033000 | 2024-03-28 10:16AM EDT | 33.00 | 4.95 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 57.93% |
| SE260116P00035000 | 2024-04-22 9:36AM EDT | 35.00 | 4.60 | 2.05 | 4.55 | 0.00 | - | 1 | 82 | 51.75% |
| SE260116P00037000 | 2024-04-24 2:55PM EDT | 37.00 | 4.88 | 2.82 | 4.90 | 0.00 | - | 2 | 2 | 51.34% |
| SE260116P00040000 | 2024-05-01 2:18PM EDT | 40.00 | 5.73 | 4.90 | 5.65 | +0.08 | +1.42% | 2 | 123 | 53.22% |
| SE260116P00042000 | 2024-04-25 11:16AM EDT | 42.00 | 6.64 | 6.15 | 7.55 | 0.00 | - | 20 | 14 | 56.85% |
| SE260116P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 7.70 | 7.15 | 7.70 | 0.00 | - | 12 | 60 | 53.52% |
| SE260116P00047000 | 2024-05-01 10:20AM EDT | 47.00 | 8.55 | 7.90 | 10.30 | -2.00 | -18.96% | 2 | 98 | 56.57% |
| SE260116P00050000 | 2024-04-24 9:59AM EDT | 50.00 | 9.40 | 9.25 | 10.35 | 0.00 | - | 1 | 43 | 53.40% |
| SE260116P00055000 | 2024-04-22 9:45AM EDT | 55.00 | 12.55 | 11.45 | 12.35 | 0.00 | - | 2 | 85 | 51.33% |
| SE260116P00060000 | 2024-04-29 11:29AM EDT | 60.00 | 14.10 | 12.15 | 14.40 | 0.00 | - | 3 | 136 | 49.99% |
| SE260116P00065000 | 2024-04-24 9:52AM EDT | 65.00 | 16.77 | 15.65 | 17.25 | 0.00 | - | 1 | 9 | 49.10% |
| SE260116P00070000 | 2024-03-13 1:12PM EDT | 70.00 | 22.20 | 24.10 | 25.20 | 0.00 | - | 1 | 56 | 61.79% |
© 2024 Yahoo. All rights reserved.