Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00035000 | 2024-04-19 3:54PM EDT | 35.00 | 20.20 | 27.05 | 30.85 | 0.00 | - | 10 | 10 | 395.31% |
| SE240503C00040000 | 2024-04-22 10:21AM EDT | 40.00 | 19.64 | 22.35 | 24.70 | 0.00 | - | 1 | 4 | 491.02% |
| SE240503C00041000 | 2024-04-19 11:36AM EDT | 41.00 | 15.10 | 22.70 | 23.15 | 0.00 | - | 2 | 2 | 288.28% |
| SE240503C00042500 | 2024-04-22 11:29AM EDT | 42.50 | 15.85 | 20.80 | 22.60 | 0.00 | - | - | 7 | 353.52% |
| SE240503C00043000 | 2024-04-19 3:06PM EDT | 43.00 | 12.20 | 19.55 | 21.75 | 0.00 | - | 4 | 4 | 436.91% |
| SE240503C00044000 | 2024-04-30 1:28PM EDT | 44.00 | 19.34 | 18.60 | 21.10 | 0.00 | - | 1 | 0 | 50.00% |
| SE240503C00045000 | 2024-04-30 3:44PM EDT | 45.00 | 18.05 | 17.40 | 19.30 | 0.00 | - | 1 | 7 | 330.86% |
| SE240503C00046000 | 2024-04-18 11:28AM EDT | 46.00 | 11.45 | 16.45 | 18.80 | 0.00 | - | - | 1 | 384.77% |
| SE240503C00047000 | 2024-05-01 3:34PM EDT | 47.00 | 16.20 | 15.80 | 18.15 | 0.00 | - | 2 | 9 | 227.34% |
| SE240503C00047500 | 2024-04-24 2:30PM EDT | 47.50 | 15.75 | 16.00 | 18.25 | 0.00 | - | - | 1 | 335.16% |
| SE240503C00048000 | 2024-05-01 12:21PM EDT | 48.00 | 14.10 | 14.70 | 16.80 | 0.00 | - | 3 | 18 | 347.07% |
| SE240503C00048500 | 2024-04-29 3:42PM EDT | 48.50 | 15.61 | 15.25 | 15.75 | 0.00 | - | 1 | 4 | 214.84% |
| SE240503C00049000 | 2024-04-22 10:54AM EDT | 49.00 | 9.75 | 14.25 | 15.25 | 0.00 | - | 1 | 8 | 257.62% |
| SE240503C00049500 | 2024-04-23 11:55AM EDT | 49.50 | 12.80 | 13.75 | 15.10 | 0.00 | - | - | 10 | 178.13% |
| SE240503C00050000 | 2024-04-26 11:06AM EDT | 50.00 | 12.60 | 13.15 | 14.20 | 0.00 | - | 5 | 23 | 234.18% |
| SE240503C00051000 | 2024-04-19 10:30AM EDT | 51.00 | 5.65 | 11.85 | 14.25 | 0.00 | - | 1 | 2 | 192.58% |
| SE240503C00052000 | 2024-04-29 3:03PM EDT | 52.00 | 11.85 | 11.75 | 12.25 | 0.00 | - | 3 | 55 | 168.75% |
| SE240503C00053000 | 2024-04-26 3:03PM EDT | 53.00 | 10.18 | 10.55 | 11.45 | 0.00 | - | 1 | 12 | 155.86% |
| SE240503C00054000 | 2024-05-02 1:40PM EDT | 54.00 | 9.85 | 9.75 | 10.20 | +1.75 | +21.60% | 6 | 68 | 137.50% |
| SE240503C00055000 | 2024-05-02 1:43PM EDT | 55.00 | 8.98 | 8.75 | 9.30 | +1.52 | +20.38% | 4 | 91 | 134.77% |
| SE240503C00056000 | 2024-05-02 9:38AM EDT | 56.00 | 7.20 | 7.75 | 8.25 | +0.62 | +9.42% | 1 | 103 | 117.58% |
| SE240503C00057000 | 2024-05-01 3:00PM EDT | 57.00 | 6.41 | 6.75 | 7.35 | 0.00 | - | 14 | 151 | 112.50% |
| SE240503C00058000 | 2024-05-02 1:49PM EDT | 58.00 | 5.95 | 5.45 | 6.10 | +1.90 | +46.91% | 6 | 446 | 105.47% |
| SE240503C00059000 | 2024-05-02 1:38PM EDT | 59.00 | 5.00 | 4.60 | 5.05 | +2.00 | +66.67% | 3 | 121 | 85.94% |
| SE240503C00060000 | 2024-05-02 1:03PM EDT | 60.00 | 3.40 | 3.80 | 4.15 | +0.30 | +9.68% | 29 | 2,530 | 63.28% |
| SE240503C00061000 | 2024-05-02 1:47PM EDT | 61.00 | 2.99 | 2.89 | 3.15 | +1.59 | +113.57% | 20 | 250 | 55.27% |
| SE240503C00062000 | 2024-05-02 1:46PM EDT | 62.00 | 2.10 | 2.04 | 2.21 | +0.45 | +27.27% | 36 | 509 | 55.47% |
| SE240503C00063000 | 2024-05-02 1:40PM EDT | 63.00 | 1.30 | 1.30 | 1.34 | +0.39 | +42.86% | 102 | 327 | 45.31% |
| SE240503C00064000 | 2024-05-02 1:48PM EDT | 64.00 | 0.80 | 0.72 | 0.80 | +0.27 | +50.94% | 501 | 1,146 | 46.29% |
| SE240503C00065000 | 2024-05-02 1:52PM EDT | 65.00 | 0.36 | 0.37 | 0.40 | +0.09 | +34.62% | 2,038 | 877 | 44.92% |
| SE240503C00066000 | 2024-05-02 1:49PM EDT | 66.00 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 201 | 293 | 45.70% |
| SE240503C00067000 | 2024-05-02 1:51PM EDT | 67.00 | 0.06 | 0.06 | 0.08 | -0.05 | -41.67% | 142 | 652 | 46.09% |
| SE240503C00068000 | 2024-05-02 10:39AM EDT | 68.00 | 0.02 | 0.01 | 0.49 | 0.00 | - | 28 | 187 | 76.56% |
| SE240503C00069000 | 2024-05-01 3:23PM EDT | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 182 | 55.47% |
| SE240503C00070000 | 2024-05-02 1:40PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 348 | 54.69% |
| SE240503C00071000 | 2024-05-01 10:21AM EDT | 71.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 298 | 78.13% |
| SE240503C00072000 | 2024-04-30 10:27AM EDT | 72.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 211 | 85.94% |
| SE240503C00073000 | 2024-04-30 1:38PM EDT | 73.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 6 | 276 | 145.31% |
| SE240503C00075000 | 2024-04-24 10:11AM EDT | 75.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 144 | 165 | 92.19% |
| SE240503C00076000 | 2024-04-25 3:46PM EDT | 76.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | - | 14 | 196.88% |
| SE240503C00078000 | 2024-04-23 2:30PM EDT | 78.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 9 | 193.95% |
| SE240503C00079000 | 2024-04-25 1:49PM EDT | 79.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 10 | 202.73% |
| SE240503C00080000 | 2024-04-24 10:05AM EDT | 80.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 88 | 157.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503P00041000 | 2024-04-03 11:52AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 385.16% |
| SE240503P00042000 | 2024-04-16 9:30AM EDT | 42.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 367.58% |
| SE240503P00043000 | 2024-04-01 10:39AM EDT | 43.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 350.39% |
| SE240503P00044000 | 2024-04-17 12:45PM EDT | 44.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 333.59% |
| SE240503P00045000 | 2024-04-29 12:38PM EDT | 45.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 30 | 55 | 317.19% |
| SE240503P00046000 | 2024-04-29 12:38PM EDT | 46.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 30 | 59 | 300.78% |
| SE240503P00047000 | 2024-04-22 12:33PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| SE240503P00048000 | 2024-05-01 1:49PM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 117 | 269.14% |
| SE240503P00049000 | 2024-04-29 10:00AM EDT | 49.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 253.52% |
| SE240503P00049500 | 2024-04-17 9:30AM EDT | 49.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 245.70% |
| SE240503P00050000 | 2024-04-30 2:15PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 195 | 118.75% |
| SE240503P00051000 | 2024-04-25 3:47PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 50.00% |
| SE240503P00052000 | 2024-04-29 10:00AM EDT | 52.00 | 0.39 | 0.00 | 0.58 | 0.00 | - | 2 | 46 | 194.92% |
| SE240503P00053000 | 2024-04-29 9:54AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| SE240503P00054000 | 2024-05-01 2:32PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 50.00% |
| SE240503P00055000 | 2024-05-02 1:04PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 192 | 358 | 78.13% |
| SE240503P00056000 | 2024-04-30 10:27AM EDT | 56.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 90 | 107.81% |
| SE240503P00057000 | 2024-05-02 9:56AM EDT | 57.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 1,440 | 75.00% |
| SE240503P00058000 | 2024-05-01 3:18PM EDT | 58.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 89 | 1,285 | 78.13% |
| SE240503P00059000 | 2024-05-02 1:48PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | -0.14 | -82.35% | 84 | 759 | 50.78% |
| SE240503P00060000 | 2024-05-02 1:48PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 123 | 1,321 | 46.48% |
| SE240503P00061000 | 2024-05-02 1:36PM EDT | 61.00 | 0.08 | 0.05 | 0.08 | -0.21 | -72.41% | 50 | 204 | 44.92% |
| SE240503P00062000 | 2024-05-02 1:48PM EDT | 62.00 | 0.17 | 0.15 | 0.18 | -0.43 | -71.67% | 82 | 873 | 41.99% |
| SE240503P00063000 | 2024-05-02 1:49PM EDT | 63.00 | 0.40 | 0.36 | 0.41 | -0.98 | -71.01% | 90 | 1,110 | 40.63% |
| SE240503P00064000 | 2024-05-02 1:38PM EDT | 64.00 | 0.75 | 0.85 | 0.87 | -0.96 | -56.14% | 51 | 481 | 41.99% |
| SE240503P00065000 | 2024-05-01 3:25PM EDT | 65.00 | 2.02 | 1.43 | 1.59 | 0.00 | - | 5 | 40 | 47.36% |
| SE240503P00066000 | 2024-05-01 10:25AM EDT | 66.00 | 4.20 | 2.09 | 2.36 | 0.00 | - | 12 | 73 | 47.27% |
| SE240503P00067000 | 2024-05-01 10:14AM EDT | 67.00 | 5.45 | 2.94 | 3.30 | 0.00 | - | 5 | 117 | 54.49% |
| SE240503P00068000 | 2024-04-08 2:09PM EDT | 68.00 | 12.03 | 2.54 | 5.50 | 0.00 | - | - | 1 | 153.03% |
| SE240503P00070000 | 2024-04-25 10:11AM EDT | 70.00 | 7.45 | 5.80 | 7.75 | 0.00 | - | - | 1 | 133.40% |
| SE240503P00071000 | 2024-05-01 3:52PM EDT | 71.00 | 8.80 | 6.65 | 7.90 | 0.00 | - | 31 | 0 | 93.36% |
| SE240503P00079000 | 2024-05-01 3:52PM EDT | 79.00 | 16.80 | 14.00 | 16.75 | 0.00 | - | 6 | 2 | 180.86% |
| SE240503P00085000 | 2024-05-01 3:34PM EDT | 85.00 | 22.80 | 19.85 | 22.35 | 0.00 | - | 25 | 8 | 342.19% |
© 2024 Yahoo. All rights reserved.