Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00040000 | 2024-05-17 10:42AM EDT | 2024-06-21 | 33.40 | 33.15 | 35.05 | +1.15 | +3.57% | 1 | 1,249 | 116.99% |
| SE240719C00040000 | 2024-05-16 10:16AM EDT | 2024-07-19 | 32.05 | 33.70 | 36.15 | 0.00 | - | 2 | 2 | 114.80% |
| SE240816C00040000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 27.40 | 33.50 | 35.10 | 0.00 | - | 130 | 609 | 79.10% |
| SE240920C00040000 | 2024-04-26 3:02PM EDT | 2024-09-20 | 25.07 | 32.90 | 36.70 | 0.00 | - | 1 | 16 | 78.47% |
| SE241115C00040000 | 2024-05-13 10:28AM EDT | 2024-11-15 | 26.50 | 33.65 | 37.25 | 0.00 | - | 6 | 56 | 74.71% |
| SE250117C00040000 | 2024-05-16 1:54PM EDT | 2025-01-17 | 34.25 | 34.95 | 37.40 | 0.00 | - | 9 | 1,579 | 72.12% |
| SE250620C00040000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 25.75 | 37.50 | 38.50 | 0.00 | - | 5 | 13 | 69.62% |
| SE251219C00040000 | 2024-05-16 10:25AM EDT | 2025-12-19 | 38.65 | 38.85 | 42.05 | 0.00 | - | 1 | 329 | 70.67% |
| SE260116C00040000 | 2024-05-15 3:47PM EDT | 2026-01-16 | 36.00 | 38.50 | 41.10 | 0.00 | - | 5 | 613 | 65.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240524P00040000 | 2024-05-14 3:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 2.07 | 0.00 | - | 8 | 16 | 357.81% |
| SE240531P00040000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 0.29 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 215.82% |
| SE240621P00040000 | 2024-05-17 10:03AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.51 | -0.02 | -40.00% | 4 | 3,525 | 110.94% |
| SE240719P00040000 | 2024-05-14 2:04PM EDT | 2024-07-19 | 0.10 | 0.01 | 0.25 | 0.00 | - | 1 | 19 | 73.44% |
| SE240816P00040000 | 2024-05-16 2:32PM EDT | 2024-08-16 | 0.18 | 0.05 | 0.16 | 0.00 | - | 2 | 873 | 58.98% |
| SE240920P00040000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 0.26 | 0.15 | 0.30 | -0.17 | -39.53% | 2 | 2,007 | 56.59% |
| SE241018P00040000 | 2024-05-17 2:25PM EDT | 2024-10-18 | 0.37 | 0.19 | 0.38 | +0.37 | - | 2 | 0 | 53.37% |
| SE241115P00040000 | 2024-05-15 3:41PM EDT | 2024-11-15 | 0.73 | 0.23 | 0.54 | 0.00 | - | 1 | 128 | 52.00% |
| SE250117P00040000 | 2024-05-17 2:51PM EDT | 2025-01-17 | 0.88 | 0.80 | 1.14 | -0.12 | -12.00% | 14 | 7,482 | 55.18% |
| SE250321P00040000 | 2024-05-15 1:54PM EDT | 2025-03-21 | 1.79 | 1.27 | 1.55 | 0.00 | - | 1 | 3 | 54.42% |
| SE250620P00040000 | 2024-05-17 1:16PM EDT | 2025-06-20 | 2.17 | 1.98 | 2.27 | -0.20 | -8.44% | 1 | 153 | 54.15% |
| SE251219P00040000 | 2024-05-16 2:17PM EDT | 2025-12-19 | 3.80 | 2.78 | 3.65 | 0.00 | - | 1 | 579 | 51.79% |
| SE260116P00040000 | 2024-05-17 12:02PM EDT | 2026-01-16 | 3.70 | 3.40 | 3.80 | -0.25 | -6.33% | 2 | 120 | 52.81% |
© 2024 Yahoo. All rights reserved.