Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:59PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00020000 | 2024-03-25 12:22PM EDT | 20.00 | 35.00 | 41.35 | 45.25 | 0.00 | - | 4 | 53 | 0.00% |
| SE240517C00022500 | 2024-03-22 9:46AM EDT | 22.50 | 32.42 | 30.90 | 34.60 | 0.00 | - | 3 | 17 | 0.00% |
| SE240517C00025000 | 2024-03-15 11:06AM EDT | 25.00 | 33.30 | 26.50 | 30.95 | 0.00 | - | 1 | 45 | 0.00% |
| SE240517C00030000 | 2024-04-24 9:31AM EDT | 30.00 | 33.98 | 40.60 | 41.85 | 0.00 | - | 3 | 265 | 635.94% |
| SE240517C00032000 | 2024-04-17 3:17PM EDT | 32.00 | 23.85 | 37.55 | 40.70 | 0.00 | - | - | 4 | 803.52% |
| SE240517C00033000 | 2024-05-16 11:54AM EDT | 33.00 | 38.93 | 37.55 | 39.95 | +14.47 | +59.16% | 1 | 1 | 529.69% |
| SE240517C00035000 | 2024-05-16 10:16AM EDT | 35.00 | 36.20 | 35.25 | 37.45 | +2.40 | +7.10% | 2 | 489 | 681.64% |
| SE240517C00036000 | 2024-03-05 11:44AM EDT | 36.00 | 19.00 | 18.90 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| SE240517C00037000 | 2024-04-19 1:16PM EDT | 37.00 | 18.85 | 33.60 | 35.95 | 0.00 | - | 15 | 17 | 468.75% |
| SE240517C00038000 | 2024-05-16 10:17AM EDT | 38.00 | 32.90 | 31.85 | 34.95 | +10.32 | +45.70% | 2 | 7 | 693.36% |
| SE240517C00039000 | 2024-05-02 9:54AM EDT | 39.00 | 31.85 | 30.60 | 33.35 | +7.63 | +31.50% | 1 | 21 | 575.78% |
| SE240517C00040000 | 2024-05-15 11:11AM EDT | 40.00 | 28.13 | 30.10 | 31.55 | 0.00 | - | 1 | 2,792 | 0.00% |
| SE240517C00041000 | 2024-05-03 11:05AM EDT | 41.00 | 25.03 | 29.10 | 30.70 | 0.00 | - | 1 | 18 | 373.44% |
| SE240517C00042000 | 2024-05-09 11:20AM EDT | 42.00 | 24.55 | 28.10 | 30.50 | 0.00 | - | 1 | 25 | 540.63% |
| SE240517C00043000 | 2024-05-16 1:31PM EDT | 43.00 | 28.33 | 27.50 | 29.05 | +9.43 | +49.89% | 1 | 75 | 443.75% |
| SE240517C00044000 | 2024-04-23 11:50AM EDT | 44.00 | 19.33 | 25.75 | 28.40 | 0.00 | - | 6 | 275 | 487.31% |
| SE240517C00045000 | 2024-05-15 3:31PM EDT | 45.00 | 23.99 | 25.85 | 27.40 | 0.00 | - | 7 | 3,599 | 275.00% |
| SE240517C00046000 | 2024-05-14 10:28AM EDT | 46.00 | 22.27 | 24.85 | 25.75 | 0.00 | - | 4 | 161 | 322.66% |
| SE240517C00047000 | 2024-05-16 12:10PM EDT | 47.00 | 23.79 | 23.25 | 25.80 | +3.59 | +17.77% | 1 | 210 | 484.38% |
| SE240517C00048000 | 2024-05-13 1:45PM EDT | 48.00 | 15.97 | 23.00 | 23.35 | 0.00 | - | 2 | 221 | 0.00% |
| SE240517C00049000 | 2024-05-13 9:56AM EDT | 49.00 | 15.90 | 21.10 | 22.55 | 0.00 | - | 1 | 286 | 0.00% |
| SE240517C00050000 | 2024-05-16 12:37PM EDT | 50.00 | 21.00 | 21.00 | 22.15 | +2.40 | +12.90% | 1 | 2,761 | 347.85% |
| SE240517C00051000 | 2024-05-14 9:52AM EDT | 51.00 | 14.56 | 19.50 | 21.35 | 0.00 | - | 1 | 2 | 359.57% |
| SE240517C00052000 | 2024-05-09 3:55PM EDT | 52.00 | 14.31 | 18.40 | 20.75 | 0.00 | - | 1 | 2 | 388.48% |
| SE240517C00053000 | 2024-05-14 9:31AM EDT | 53.00 | 13.70 | 17.00 | 19.65 | 0.00 | - | 1 | 2 | 361.13% |
| SE240517C00054000 | 2024-05-10 3:30PM EDT | 54.00 | 11.89 | 15.70 | 18.00 | 0.00 | - | 1 | 3 | 266.41% |
| SE240517C00055000 | 2024-05-16 11:30AM EDT | 55.00 | 16.60 | 15.35 | 16.30 | +3.24 | +24.25% | 19 | 10,817 | 0.00% |
| SE240517C00056000 | 2024-05-16 1:35PM EDT | 56.00 | 15.21 | 14.90 | 16.60 | +4.71 | +44.86% | 1 | 37 | 195.70% |
| SE240517C00057000 | 2024-05-10 3:51PM EDT | 57.00 | 9.13 | 13.60 | 15.05 | 0.00 | - | 9 | 48 | 231.84% |
| SE240517C00058000 | 2024-05-16 12:46PM EDT | 58.00 | 12.90 | 13.05 | 13.45 | +2.00 | +18.35% | 1 | 166 | 0.00% |
| SE240517C00059000 | 2024-05-14 3:17PM EDT | 59.00 | 7.85 | 12.00 | 12.30 | 0.00 | - | 26 | 273 | 0.00% |
| SE240517C00060000 | 2024-05-16 12:30PM EDT | 60.00 | 10.80 | 10.65 | 11.40 | +2.07 | +23.71% | 51 | 2,653 | 0.00% |
| SE240517C00061000 | 2024-05-16 9:45AM EDT | 61.00 | 9.30 | 10.00 | 10.35 | +1.60 | +20.78% | 3 | 647 | 0.00% |
| SE240517C00062000 | 2024-05-15 9:33AM EDT | 62.00 | 5.50 | 9.10 | 9.35 | 0.00 | - | 3 | 654 | 0.00% |
| SE240517C00063000 | 2024-05-15 3:06PM EDT | 63.00 | 8.99 | 7.45 | 8.35 | +3.09 | +52.37% | 9 | 498 | 0.00% |
| SE240517C00064000 | 2024-05-16 12:35PM EDT | 64.00 | 6.95 | 7.10 | 7.35 | +2.60 | +59.77% | 19 | 2,602 | 0.00% |
| SE240517C00065000 | 2024-05-16 1:22PM EDT | 65.00 | 6.20 | 6.00 | 6.40 | +2.45 | +65.33% | 114 | 9,132 | 0.00% |
| SE240517C00066000 | 2024-05-16 1:17PM EDT | 66.00 | 5.46 | 4.55 | 5.35 | +2.76 | +102.22% | 164 | 1,127 | 0.00% |
| SE240517C00067000 | 2024-05-16 12:52PM EDT | 67.00 | 4.00 | 4.10 | 4.35 | +1.90 | +90.48% | 38 | 2,016 | 0.00% |
| SE240517C00068000 | 2024-05-16 1:39PM EDT | 68.00 | 3.25 | 3.20 | 3.35 | +1.92 | +144.36% | 282 | 2,174 | 0.00% |
| SE240517C00069000 | 2024-05-16 1:19PM EDT | 69.00 | 2.55 | 2.07 | 2.57 | +1.82 | +249.32% | 280 | 1,321 | 0.00% |
| SE240517C00070000 | 2024-05-16 1:22PM EDT | 70.00 | 1.40 | 1.38 | 1.56 | +0.98 | +233.33% | 2,328 | 5,377 | 0.00% |
| SE240517C00071000 | 2024-05-16 1:19PM EDT | 71.00 | 0.95 | 0.80 | 0.85 | +0.70 | +280.00% | 955 | 862 | 24.12% |
| SE240517C00072000 | 2024-05-16 1:23PM EDT | 72.00 | 0.40 | 0.42 | 0.48 | +0.26 | +185.71% | 3,300 | 557 | 31.54% |
| SE240517C00073000 | 2024-05-16 1:13PM EDT | 73.00 | 0.22 | 0.20 | 0.23 | +0.13 | +144.44% | 834 | 1,365 | 34.18% |
| SE240517C00074000 | 2024-05-16 1:02PM EDT | 74.00 | 0.11 | 0.09 | 0.13 | +0.05 | +83.33% | 418 | 526 | 39.06% |
| SE240517C00075000 | 2024-05-16 1:14PM EDT | 75.00 | 0.07 | 0.06 | 0.10 | +0.03 | +75.00% | 801 | 2,477 | 46.29% |
| SE240517C00076000 | 2024-05-16 11:34AM EDT | 76.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 142 | 2,086 | 50.00% |
| SE240517C00077000 | 2024-05-16 12:16PM EDT | 77.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 43 | 1,524 | 58.20% |
| SE240517C00078000 | 2024-05-16 1:20PM EDT | 78.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 102 | 801 | 60.16% |
| SE240517C00079000 | 2024-05-15 3:01PM EDT | 79.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 40 | 271 | 66.41% |
| SE240517C00080000 | 2024-05-16 12:16PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.02 | -33.33% | 190 | 3,566 | 68.75% |
| SE240517C00081000 | 2024-05-16 12:14PM EDT | 81.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 5 | 234 | 75.00% |
| SE240517C00082000 | 2024-05-16 9:30AM EDT | 82.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 14 | 205 | 82.03% |
| SE240517C00083000 | 2024-05-15 1:23PM EDT | 83.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 25 | 107 | 110.94% |
| SE240517C00084000 | 2024-05-16 9:54AM EDT | 84.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 64 | 93.75% |
| SE240517C00085000 | 2024-05-16 10:12AM EDT | 85.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 9 | 655 | 100.00% |
| SE240517C00086000 | 2024-05-15 9:51AM EDT | 86.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 50 | 101 | 106.25% |
| SE240517C00087000 | 2024-05-16 12:23PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 168 | 107.81% |
| SE240517C00088000 | 2024-05-16 10:10AM EDT | 88.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 120.31% |
| SE240517C00089000 | 2024-05-16 1:39PM EDT | 89.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 120 | 416 | 151.95% |
| SE240517C00090000 | 2024-05-16 11:50AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,793 | 109.38% |
| SE240517C00095000 | 2024-05-14 3:41PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 290 | 758 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00020000 | 2024-03-28 9:48AM EDT | 20.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 5 | 198 | 1,065.63% |
| SE240517P00022500 | 2024-04-30 10:09AM EDT | 22.50 | 0.08 | 0.00 | 2.12 | 0.00 | - | 1 | 3,240 | 1,095.31% |
| SE240517P00025000 | 2024-05-13 3:13PM EDT | 25.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 100 | 1,059 | 648.44% |
| SE240517P00030000 | 2024-05-13 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 850 | 12,667 | 387.50% |
| SE240517P00031000 | 2024-04-09 10:06AM EDT | 31.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 690.63% |
| SE240517P00032000 | 2024-05-13 3:39PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 425.00% |
| SE240517P00033000 | 2024-04-16 10:12AM EDT | 33.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 10 | 28 | 766.02% |
| SE240517P00034000 | 2024-05-10 12:19PM EDT | 34.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 7 | 1,067 | 731.64% |
| SE240517P00035000 | 2024-05-14 9:41AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 5,305 | 343.75% |
| SE240517P00036000 | 2024-04-10 10:47AM EDT | 36.00 | 0.11 | 0.01 | 1.28 | 0.00 | - | 2 | 102 | 614.06% |
| SE240517P00037000 | 2024-05-10 12:19PM EDT | 37.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 7 | 89 | 669.14% |
| SE240517P00038000 | 2024-05-01 1:12PM EDT | 38.00 | 0.36 | 0.00 | 2.12 | 0.00 | - | 7 | 99 | 646.48% |
| SE240517P00039000 | 2024-05-14 3:27PM EDT | 39.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 71 | 624.41% |
| SE240517P00040000 | 2024-05-14 9:53AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 2,378 | 287.50% |
| SE240517P00041000 | 2024-05-14 3:28PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 220 | 697 | 303.13% |
| SE240517P00042000 | 2024-05-14 10:07AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 134 | 241 | 262.50% |
| SE240517P00043000 | 2024-05-14 10:08AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 182 | 326 | 250.00% |
| SE240517P00044000 | 2024-05-15 3:24PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,466 | 243.75% |
| SE240517P00045000 | 2024-05-16 10:45AM EDT | 45.00 | 0.11 | 0.00 | 2.13 | +0.10 | +1,000.00% | 1 | 3,673 | 503.13% |
| SE240517P00046000 | 2024-05-14 11:38AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 618 | 3,255 | 221.88% |
| SE240517P00047000 | 2024-05-16 11:59AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,288 | 212.50% |
| SE240517P00048000 | 2024-05-15 12:55PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 1,461 | 200.00% |
| SE240517P00049000 | 2024-05-16 11:19AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,145 | 193.75% |
| SE240517P00050000 | 2024-05-16 10:45AM EDT | 50.00 | 0.13 | 0.00 | 0.02 | +0.12 | +1,200.00% | 7 | 7,306 | 181.25% |
| SE240517P00051000 | 2024-05-16 9:53AM EDT | 51.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 550 | 175.00% |
| SE240517P00052000 | 2024-05-16 10:15AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 99 | 691 | 165.63% |
| SE240517P00053000 | 2024-05-16 11:39AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 1,039 | 156.25% |
| SE240517P00054000 | 2024-05-16 11:31AM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 588 | 153.13% |
| SE240517P00055000 | 2024-05-16 10:08AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 5,780 | 143.75% |
| SE240517P00056000 | 2024-05-16 10:27AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 441 | 128.13% |
| SE240517P00057000 | 2024-05-16 12:54PM EDT | 57.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 1,283 | 126.56% |
| SE240517P00058000 | 2024-05-16 1:31PM EDT | 58.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 24 | 1,125 | 129.69% |
| SE240517P00059000 | 2024-05-16 12:01PM EDT | 59.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 762 | 104.69% |
| SE240517P00060000 | 2024-05-16 1:16PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 1,752 | 87.50% |
| SE240517P00061000 | 2024-05-16 10:08AM EDT | 61.00 | 0.01 | 0.00 | 0.19 | -0.03 | -75.00% | 1 | 1,075 | 122.66% |
| SE240517P00062000 | 2024-05-16 12:25PM EDT | 62.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 63 | 2,047 | 92.97% |
| SE240517P00063000 | 2024-05-16 1:42PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 38 | 1,469 | 78.91% |
| SE240517P00064000 | 2024-05-16 1:11PM EDT | 64.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 75 | 1,851 | 67.19% |
| SE240517P00065000 | 2024-05-16 1:27PM EDT | 65.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 151 | 1,670 | 61.72% |
| SE240517P00066000 | 2024-05-16 12:50PM EDT | 66.00 | 0.04 | 0.02 | 0.03 | -0.12 | -75.00% | 20 | 1,028 | 55.47% |
| SE240517P00067000 | 2024-05-16 1:16PM EDT | 67.00 | 0.06 | 0.02 | 0.10 | -0.29 | -82.86% | 76 | 594 | 54.69% |
| SE240517P00068000 | 2024-05-16 12:11PM EDT | 68.00 | 0.09 | 0.03 | 0.08 | -0.56 | -86.15% | 25 | 915 | 47.66% |
| SE240517P00069000 | 2024-05-16 1:10PM EDT | 69.00 | 0.12 | 0.09 | 0.14 | -1.08 | -90.00% | 278 | 245 | 43.16% |
| SE240517P00070000 | 2024-05-16 1:02PM EDT | 70.00 | 0.27 | 0.26 | 0.31 | -1.38 | -83.64% | 451 | 212 | 42.29% |
| SE240517P00071000 | 2024-05-16 1:39PM EDT | 71.00 | 0.65 | 0.60 | 0.65 | -7.60 | -92.12% | 585 | 69 | 43.26% |
| SE240517P00072000 | 2024-05-16 12:10PM EDT | 72.00 | 1.37 | 1.26 | 1.33 | -2.05 | -59.94% | 59 | 56 | 50.59% |
| SE240517P00074000 | 2024-05-16 10:11AM EDT | 74.00 | 3.10 | 2.89 | 3.75 | -3.95 | -56.03% | 97 | 5 | 86.82% |
| SE240517P00075000 | 2024-05-14 1:50PM EDT | 75.00 | 7.85 | 3.75 | 4.05 | 0.00 | - | 3 | 118 | 76.66% |
| SE240517P00080000 | 2024-05-16 12:34PM EDT | 80.00 | 9.05 | 8.70 | 9.30 | -6.55 | -41.99% | 1 | 24 | 141.02% |
| SE240517P00085000 | 2024-03-14 3:44PM EDT | 85.00 | 24.95 | 29.00 | 33.80 | 0.00 | - | 9 | 0 | 1,072.36% |
© 2024 Yahoo. All rights reserved.