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 | 2024-07-19 12:56PM EDT | 20.00 | 50.43 | 45.40 | 48.45 | 0.00 | - | 1 | 68 | 77.64% |
| SE260116C00022500 | 2024-07-02 10:32AM EDT | 22.50 | 48.90 | 43.10 | 47.40 | 0.00 | - | 3 | 16 | 80.25% |
| SE260116C00025000 | 2024-06-28 1:02PM EDT | 25.00 | 49.60 | 41.00 | 44.75 | 0.00 | - | 5 | 29 | 74.46% |
| SE260116C00028000 | 2024-07-15 9:35AM EDT | 28.00 | 48.00 | 38.60 | 41.00 | 0.00 | - | 1 | 6 | 66.21% |
| SE260116C00030000 | 2024-07-08 11:49AM EDT | 30.00 | 46.60 | 38.40 | 39.85 | 0.00 | - | 1 | 98 | 72.31% |
| SE260116C00033000 | 2024-07-25 10:47AM EDT | 33.00 | 35.33 | 34.20 | 38.60 | 0.00 | - | 1 | 148 | 67.14% |
| SE260116C00035000 | 2024-07-18 2:21PM EDT | 35.00 | 37.70 | 34.50 | 37.45 | 0.00 | - | 1 | 228 | 72.60% |
| SE260116C00037000 | 2024-07-10 9:30AM EDT | 37.00 | 39.55 | 32.90 | 36.00 | 0.00 | - | 5 | 16 | 70.65% |
| SE260116C00040000 | 2024-07-23 12:59PM EDT | 40.00 | 32.83 | 29.60 | 32.20 | 0.00 | - | 6 | 611 | 61.00% |
| SE260116C00042000 | 2024-07-22 11:02AM EDT | 42.00 | 32.60 | 28.60 | 31.05 | 0.00 | - | 1 | 30 | 61.65% |
| SE260116C00045000 | 2024-07-25 9:40AM EDT | 45.00 | 26.82 | 27.55 | 29.20 | 0.00 | - | 2 | 120 | 62.81% |
| SE260116C00047000 | 2024-06-11 9:54AM EDT | 47.00 | 33.20 | 35.05 | 36.00 | 0.00 | - | 1 | 3 | 99.49% |
| SE260116C00050000 | 2024-07-26 3:19PM EDT | 50.00 | 24.40 | 24.55 | 25.10 | +0.40 | +1.67% | 1 | 427 | 58.78% |
| SE260116C00055000 | 2024-07-22 3:24PM EDT | 55.00 | 23.90 | 21.80 | 23.00 | 0.00 | - | 1 | 249 | 58.68% |
| SE260116C00060000 | 2024-07-26 3:26PM EDT | 60.00 | 19.20 | 19.25 | 20.60 | +0.55 | +2.95% | 8 | 248 | 57.53% |
| SE260116C00065000 | 2024-07-25 12:41PM EDT | 65.00 | 16.93 | 17.00 | 18.40 | 0.00 | - | 2 | 145 | 56.57% |
| SE260116C00070000 | 2024-07-26 1:30PM EDT | 70.00 | 15.60 | 14.95 | 16.10 | +1.00 | +6.85% | 8 | 731 | 55.16% |
| SE260116C00072500 | 2024-07-17 3:50PM EDT | 72.50 | 17.25 | 13.95 | 15.45 | 0.00 | - | 4 | 5 | 55.08% |
| SE260116C00075000 | 2024-07-10 1:21PM EDT | 75.00 | 19.55 | 12.60 | 14.35 | 0.00 | - | 1 | 72 | 53.60% |
| SE260116C00080000 | 2024-07-24 3:28PM EDT | 80.00 | 12.18 | 11.15 | 12.85 | 0.00 | - | 2 | 305 | 53.34% |
| SE260116C00085000 | 2024-07-12 9:34AM EDT | 85.00 | 15.74 | 10.20 | 10.70 | 0.00 | - | 6 | 55 | 52.34% |
| SE260116C00090000 | 2024-07-24 10:51AM EDT | 90.00 | 9.55 | 8.95 | 10.15 | 0.00 | - | 5 | 863 | 52.97% |
| SE260116C00095000 | 2024-07-25 10:59AM EDT | 95.00 | 7.81 | 7.90 | 8.25 | +0.10 | +1.30% | 1 | 561 | 51.32% |
| SE260116C00100000 | 2024-07-26 10:48AM EDT | 100.00 | 7.09 | 6.95 | 7.30 | +0.14 | +2.01% | 5 | 265 | 50.99% |
| SE260116C00105000 | 2024-07-15 10:11AM EDT | 105.00 | 8.75 | 6.10 | 6.85 | 0.00 | - | 1 | 24 | 51.34% |
| SE260116C00110000 | 2024-07-26 9:38AM EDT | 110.00 | 5.80 | 5.40 | 5.80 | +0.68 | +13.28% | 2 | 47 | 50.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116P00020000 | 2024-07-26 3:33PM EDT | 20.00 | 0.46 | 0.46 | 0.49 | +0.01 | +2.22% | 3 | 1,920 | 58.20% |
| SE260116P00022500 | 2024-06-03 1:51PM EDT | 22.50 | 0.71 | 0.27 | 1.90 | 0.00 | - | 18 | 0 | 63.70% |
| SE260116P00025000 | 2024-07-15 1:12PM EDT | 25.00 | 0.74 | 0.63 | 1.20 | 0.00 | - | 2 | 147 | 55.59% |
| SE260116P00028000 | 2024-07-24 12:46PM EDT | 28.00 | 1.15 | 1.10 | 1.51 | 0.00 | - | 1 | 32 | 54.59% |
| SE260116P00030000 | 2024-07-25 12:02PM EDT | 30.00 | 1.50 | 1.36 | 1.57 | 0.00 | - | 1 | 432 | 52.47% |
| SE260116P00033000 | 2024-07-25 3:23PM EDT | 33.00 | 1.97 | 1.81 | 2.03 | 0.00 | - | 1 | 14 | 51.14% |
| SE260116P00035000 | 2024-07-24 9:51AM EDT | 35.00 | 2.15 | 2.03 | 2.40 | 0.00 | - | 1 | 91 | 51.29% |
| SE260116P00037000 | 2024-07-02 11:23AM EDT | 37.00 | 2.38 | 2.50 | 2.83 | 0.00 | - | 20 | 24 | 50.70% |
| SE260116P00040000 | 2024-06-14 9:36AM EDT | 40.00 | 2.86 | 2.36 | 2.86 | 0.00 | - | 2 | 117 | 45.65% |
| SE260116P00042000 | 2024-06-17 2:07PM EDT | 42.00 | 3.40 | 3.35 | 3.70 | 0.00 | - | 2 | 12 | 47.13% |
| SE260116P00045000 | 2024-07-16 2:37PM EDT | 45.00 | 4.05 | 4.55 | 4.90 | 0.00 | - | 5 | 57 | 48.08% |
| SE260116P00047000 | 2024-07-25 9:39AM EDT | 47.00 | 5.60 | 5.20 | 5.50 | 0.00 | - | 2 | 94 | 47.36% |
| SE260116P00050000 | 2024-07-24 3:28PM EDT | 50.00 | 6.34 | 5.30 | 6.55 | 0.00 | - | 1 | 300 | 46.62% |
| SE260116P00055000 | 2024-07-24 9:48AM EDT | 55.00 | 7.95 | 7.15 | 8.50 | 0.00 | - | 2 | 112 | 45.33% |
| SE260116P00060000 | 2024-07-26 3:27PM EDT | 60.00 | 10.70 | 9.45 | 10.75 | +0.30 | +2.88% | 1 | 593 | 44.18% |
| SE260116P00065000 | 2024-07-16 1:56PM EDT | 65.00 | 11.30 | 12.75 | 13.30 | 0.00 | - | 200 | 210 | 43.14% |
| SE260116P00067500 | 2024-07-24 1:08PM EDT | 67.50 | 14.30 | 14.10 | 14.65 | 0.00 | - | 5 | 16 | 42.55% |
| SE260116P00070000 | 2024-07-25 12:41PM EDT | 70.00 | 16.15 | 14.65 | 16.05 | 0.00 | - | 1 | 71 | 41.92% |
| SE260116P00072500 | 2024-07-23 1:57PM EDT | 72.50 | 16.65 | 17.10 | 17.55 | 0.00 | - | - | 97 | 41.41% |
| SE260116P00075000 | 2024-07-24 2:04PM EDT | 75.00 | 18.70 | 18.65 | 19.10 | 0.00 | - | 30 | 72 | 40.88% |
| SE260116P00080000 | 2024-06-10 10:02AM EDT | 80.00 | 19.80 | 18.15 | 18.75 | 0.00 | - | 1 | 17 | 27.82% |
| SE260116P00085000 | 2024-06-12 12:44PM EDT | 85.00 | 22.30 | 19.30 | 21.60 | 0.00 | - | - | 1 | 23.10% |
| SE260116P00090000 | 2024-04-29 10:57AM EDT | 90.00 | 33.42 | 26.50 | 29.95 | 0.00 | - | - | 3 | 38.91% |
| SE260116P00100000 | 2024-06-27 11:36AM EDT | 100.00 | 32.20 | 36.10 | 37.75 | 0.00 | - | - | 1 | 36.19% |
© 2024 Yahoo. All rights reserved.