Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00070000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 3.71 | 3.55 | 4.70 | +1.99 | +115.70% | 688 | 4,673 | 105.47% |
| SE240524C00070000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.12 | 3.90 | 4.55 | +1.22 | +42.07% | 1,289 | 2,769 | 51.17% |
| SE240531C00070000 | 2024-05-17 3:43PM EDT | 2024-05-31 | 4.60 | 4.10 | 5.00 | +1.20 | +35.29% | 73 | 506 | 46.73% |
| SE240607C00070000 | 2024-05-17 1:28PM EDT | 2024-06-07 | 5.40 | 3.25 | 6.20 | +1.70 | +45.95% | 2 | 23 | 57.52% |
| SE240614C00070000 | 2024-05-17 1:16PM EDT | 2024-06-14 | 5.65 | 5.35 | 7.05 | +1.75 | +44.87% | 3 | 69 | 50.10% |
| SE240621C00070000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 5.81 | 5.70 | 5.90 | +1.21 | +26.30% | 206 | 11,105 | 41.36% |
| SE240628C00070000 | 2024-05-17 9:42AM EDT | 2024-06-28 | 6.05 | 5.85 | 6.50 | +0.60 | +11.01% | 12 | 5 | 44.39% |
| SE240719C00070000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 7.30 | 6.10 | 7.30 | +1.32 | +22.07% | 70 | 2,101 | 43.41% |
| SE240816C00070000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 9.50 | 9.40 | 9.95 | +1.30 | +15.85% | 110 | 3,644 | 53.30% |
| SE240920C00070000 | 2024-05-17 1:16PM EDT | 2024-09-20 | 10.95 | 10.60 | 10.95 | +1.51 | +16.00% | 14 | 2,384 | 52.04% |
| SE241115C00070000 | 2024-05-17 2:53PM EDT | 2024-11-15 | 13.24 | 12.40 | 14.25 | +1.67 | +14.43% | 9 | 853 | 56.25% |
| SE250117C00070000 | 2024-05-17 2:12PM EDT | 2025-01-17 | 15.16 | 13.90 | 15.55 | +1.01 | +7.14% | 21 | 6,089 | 54.65% |
| SE250321C00070000 | 2024-05-16 12:58PM EDT | 2025-03-21 | 15.35 | 15.90 | 18.30 | 0.00 | - | 4 | 23 | 58.09% |
| SE250620C00070000 | 2024-05-17 10:53AM EDT | 2025-06-20 | 18.80 | 19.15 | 19.80 | +1.05 | +5.92% | 14 | 97 | 59.34% |
| SE251219C00070000 | 2024-05-17 12:14PM EDT | 2025-12-19 | 23.60 | 22.35 | 23.75 | +1.99 | +9.21% | 11 | 5,572 | 59.70% |
| SE260116C00070000 | 2024-05-17 12:14PM EDT | 2026-01-16 | 23.90 | 23.35 | 24.10 | +1.50 | +6.70% | 11 | 944 | 60.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00070000 | 2024-05-17 3:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 18 | 371 | 46.88% |
| SE240524P00070000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.32 | 0.28 | 0.32 | -0.73 | -69.52% | 349 | 149 | 35.65% |
| SE240531P00070000 | 2024-05-17 3:30PM EDT | 2024-05-31 | 0.57 | 0.46 | 0.67 | -0.78 | -57.78% | 128 | 38 | 34.72% |
| SE240621P00070000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 1.69 | 1.62 | 1.75 | -0.79 | -31.85% | 285 | 1,539 | 36.62% |
| SE240719P00070000 | 2024-05-17 2:39PM EDT | 2024-07-19 | 2.73 | 2.71 | 2.82 | -0.78 | -22.22% | 1,309 | 2,334 | 37.11% |
| SE240816P00070000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 4.75 | 4.70 | 4.85 | -0.75 | -13.64% | 105 | 475 | 45.68% |
| SE240920P00070000 | 2024-05-17 1:55PM EDT | 2024-09-20 | 5.60 | 5.60 | 5.80 | -0.90 | -13.85% | 140 | 3,430 | 44.67% |
| SE241115P00070000 | 2024-05-16 3:16PM EDT | 2024-11-15 | 8.10 | 7.10 | 7.60 | 0.00 | - | 21 | 32 | 46.33% |
| SE250117P00070000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 8.73 | 7.80 | 8.95 | -0.87 | -9.06% | 26 | 1,704 | 45.85% |
| SE250321P00070000 | 2024-05-16 1:01PM EDT | 2025-03-21 | 11.35 | 9.25 | 10.55 | 0.00 | - | 12 | 17 | 47.16% |
| SE250620P00070000 | 2024-05-15 3:26PM EDT | 2025-06-20 | 13.95 | 11.75 | 12.25 | 0.00 | - | 140 | 159 | 47.31% |
| SE251219P00070000 | 2024-05-14 10:34AM EDT | 2025-12-19 | 14.92 | 12.65 | 14.50 | -1.53 | -9.30% | 1 | 40 | 45.70% |
| SE260116P00070000 | 2024-05-17 12:17PM EDT | 2026-01-16 | 13.83 | 12.70 | 15.10 | -1.95 | -12.36% | 2 | 57 | 46.34% |
© 2024 Yahoo. All rights reserved.