Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203C00035000 | 2023-01-03 11:49AM EST | 35.00 | 17.65 | 33.25 | 34.35 | 0.00 | - | - | 4 | 289.84% |
| SE230203C00039000 | 2023-01-25 12:28PM EST | 39.00 | 22.95 | 29.30 | 30.20 | 0.00 | - | 4 | 5 | 238.67% |
| SE230203C00043000 | 2023-01-23 10:07AM EST | 43.00 | 22.55 | 25.30 | 26.90 | +22.55 | - | - | 3 | 249.02% |
| SE230203C00044000 | 2023-01-20 10:30AM EST | 44.00 | 22.50 | 24.35 | 25.30 | 0.00 | - | 1 | 1 | 205.47% |
| SE230203C00047000 | 2023-01-23 10:05AM EST | 47.00 | 18.20 | 21.25 | 22.05 | 0.00 | - | 2 | 2 | 149.61% |
| SE230203C00048000 | 2023-01-05 9:35AM EST | 48.00 | 9.10 | 20.30 | 21.05 | 0.00 | - | 1 | 1 | 147.66% |
| SE230203C00049500 | 2023-01-24 11:19AM EST | 49.50 | 15.55 | 18.80 | 19.60 | +15.55 | - | - | 1 | 141.02% |
| SE230203C00050000 | 2023-01-27 9:52AM EST | 50.00 | 16.44 | 18.40 | 19.00 | +0.39 | +2.43% | 6 | 8 | 137.50% |
| SE230203C00051000 | 2023-01-19 10:55AM EST | 51.00 | 11.43 | 17.50 | 18.15 | 0.00 | - | 1 | 4 | 146.68% |
| SE230203C00052000 | 2023-01-27 3:06PM EST | 52.00 | 17.25 | 16.50 | 16.95 | +6.98 | +67.96% | 15 | 13 | 126.56% |
| SE230203C00053000 | 2023-01-23 10:34AM EST | 53.00 | 12.72 | 15.40 | 16.05 | 0.00 | - | 2 | 21 | 119.14% |
| SE230203C00054000 | 2023-01-27 1:58PM EST | 54.00 | 15.07 | 14.35 | 14.95 | +6.45 | +74.83% | 3 | 24 | 100.78% |
| SE230203C00055000 | 2023-01-27 3:48PM EST | 55.00 | 13.75 | 13.45 | 13.90 | +2.05 | +17.52% | 7 | 43 | 98.05% |
| SE230203C00056000 | 2023-01-27 2:54PM EST | 56.00 | 13.13 | 12.60 | 12.90 | +3.18 | +31.96% | 6 | 44 | 100.59% |
| SE230203C00057000 | 2023-01-25 9:51AM EST | 57.00 | 7.13 | 11.50 | 12.05 | 0.00 | - | 1 | 41 | 95.90% |
| SE230203C00058000 | 2023-01-27 1:38PM EST | 58.00 | 11.25 | 10.50 | 11.10 | +4.47 | +65.93% | 1 | 24 | 90.92% |
| SE230203C00059000 | 2023-01-27 2:52PM EST | 59.00 | 10.26 | 9.55 | 10.10 | +4.26 | +71.00% | 11 | 15 | 85.55% |
| SE230203C00060000 | 2023-01-27 2:03PM EST | 60.00 | 9.45 | 8.80 | 9.25 | +3.08 | +48.35% | 5 | 154 | 91.21% |
| SE230203C00061000 | 2023-01-27 3:09PM EST | 61.00 | 8.73 | 7.90 | 8.35 | +5.03 | +135.95% | 2 | 101 | 88.28% |
| SE230203C00062000 | 2023-01-27 2:47PM EST | 62.00 | 7.60 | 7.00 | 7.40 | +2.10 | +38.18% | 62 | 120 | 83.40% |
| SE230203C00063000 | 2023-01-27 3:22PM EST | 63.00 | 6.67 | 6.00 | 6.60 | +2.12 | +46.59% | 5 | 95 | 78.86% |
| SE230203C00064000 | 2023-01-27 3:48PM EST | 64.00 | 5.67 | 5.35 | 5.75 | +1.52 | +36.63% | 17 | 221 | 79.20% |
| SE230203C00065000 | 2023-01-27 3:09PM EST | 65.00 | 5.34 | 4.65 | 4.95 | +1.99 | +59.40% | 46 | 266 | 77.83% |
| SE230203C00066000 | 2023-01-27 3:44PM EST | 66.00 | 4.40 | 3.95 | 4.25 | +1.28 | +41.03% | 67 | 240 | 76.47% |
| SE230203C00067000 | 2023-01-27 3:41PM EST | 67.00 | 3.75 | 3.35 | 3.60 | +1.28 | +51.82% | 607 | 227 | 75.83% |
| SE230203C00068000 | 2023-01-27 3:49PM EST | 68.00 | 2.96 | 2.83 | 3.00 | +1.08 | +57.45% | 416 | 259 | 75.39% |
| SE230203C00069000 | 2023-01-27 3:53PM EST | 69.00 | 2.40 | 2.36 | 2.57 | +0.61 | +34.08% | 239 | 26 | 76.32% |
| SE230203C00070000 | 2023-01-27 3:58PM EST | 70.00 | 2.08 | 1.97 | 2.13 | +0.63 | +43.45% | 1,564 | 924 | 76.61% |
| SE230203C00071000 | 2023-01-27 3:49PM EST | 71.00 | 1.62 | 1.61 | 1.75 | +0.57 | +54.29% | 201 | 43 | 76.56% |
| SE230203C00072000 | 2023-01-27 3:57PM EST | 72.00 | 1.37 | 1.31 | 1.46 | +0.47 | +52.22% | 588 | 161 | 77.25% |
| SE230203C00073000 | 2023-01-27 3:58PM EST | 73.00 | 1.15 | 1.06 | 1.20 | +0.52 | +82.54% | 2,191 | 282 | 77.73% |
| SE230203C00074000 | 2023-01-27 3:57PM EST | 74.00 | 0.95 | 0.90 | 0.95 | +0.50 | +111.11% | 125 | 405 | 78.56% |
| SE230203C00075000 | 2023-01-27 3:56PM EST | 75.00 | 0.80 | 0.75 | 0.86 | +0.37 | +86.05% | 1,327 | 965 | 81.40% |
| SE230203C00076000 | 2023-01-27 3:52PM EST | 76.00 | 0.63 | 0.57 | 0.69 | +0.63 | - | 35 | 47 | 80.96% |
| SE230203C00077000 | 2023-01-27 3:54PM EST | 77.00 | 0.53 | 0.45 | 0.61 | +0.23 | +76.67% | 56 | 76 | 82.62% |
| SE230203C00078000 | 2023-01-27 3:33PM EST | 78.00 | 0.48 | 0.37 | 0.50 | +0.18 | +60.00% | 47 | 17 | 83.59% |
| SE230203C00079000 | 2023-01-27 3:40PM EST | 79.00 | 0.39 | 0.31 | 0.44 | +0.19 | +95.00% | 12 | 20 | 85.74% |
| SE230203C00080000 | 2023-01-27 3:59PM EST | 80.00 | 0.33 | 0.27 | 0.39 | +0.17 | +106.25% | 57 | 71 | 88.18% |
| SE230203C00081000 | 2023-01-27 2:10PM EST | 81.00 | 0.27 | 0.20 | 0.36 | +0.15 | +125.00% | 5 | 5 | 89.65% |
| SE230203C00082000 | 2023-01-27 3:59PM EST | 82.00 | 0.25 | 0.18 | 0.33 | +0.11 | +78.57% | 6 | 3 | 92.58% |
| SE230203C00083000 | 2023-01-27 3:10PM EST | 83.00 | 0.20 | 0.14 | 0.27 | +0.20 | - | 64 | 0 | 92.77% |
| SE230203C00084000 | 2023-01-27 3:59PM EST | 84.00 | 0.20 | 0.09 | 0.25 | +0.14 | +233.33% | 50 | 217 | 93.75% |
| SE230203C00085000 | 2023-01-27 12:39PM EST | 85.00 | 0.09 | 0.09 | 0.23 | +0.04 | +80.00% | 11 | 10 | 96.88% |
| SE230203C00086000 | 2023-01-26 3:08PM EST | 86.00 | 0.04 | 0.03 | 0.24 | 0.00 | - | 29 | 55 | 97.85% |
| SE230203C00087000 | 2023-01-27 1:06PM EST | 87.00 | 0.05 | 0.05 | 0.22 | +0.05 | - | 51 | 56 | 101.95% |
| SE230203C00088000 | 2023-01-27 3:39PM EST | 88.00 | 0.12 | 0.03 | 0.19 | -0.01 | -7.69% | 30 | 13 | 102.15% |
| SE230203C00089000 | 2023-01-26 11:02AM EST | 89.00 | 0.02 | 0.00 | 0.19 | +0.02 | - | - | 16 | 103.52% |
| SE230203C00090000 | 2023-01-25 2:47PM EST | 90.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 6 | 206 | 105.08% |
| SE230203C00091000 | 2023-01-26 10:04AM EST | 91.00 | 0.01 | 0.00 | 0.16 | +0.01 | - | - | 24 | 107.81% |
| SE230203C00092000 | 2023-01-20 12:14PM EST | 92.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 6 | 4 | 114.84% |
| SE230203C00093000 | 2023-01-27 2:53PM EST | 93.00 | 0.05 | 0.00 | 0.14 | +0.05 | - | 1 | 116 | 112.11% |
| SE230203C00094000 | 2023-01-27 3:46PM EST | 94.00 | 0.05 | 0.01 | 0.19 | +0.04 | +400.00% | 27 | 506 | 121.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00035000 | 2023-01-19 9:40AM EST | 35.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 10 | 25 | 212.50% |
| SE230203P00039000 | 2023-01-05 9:48AM EST | 39.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 25 | 178.13% |
| SE230203P00040000 | 2023-01-10 11:13AM EST | 40.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 170.31% |
| SE230203P00041000 | 2023-01-19 9:40AM EST | 41.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 162.50% |
| SE230203P00042000 | 2023-01-20 11:18AM EST | 42.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 156.25% |
| SE230203P00043000 | 2023-01-19 9:40AM EST | 43.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 148.44% |
| SE230203P00044000 | 2023-01-27 11:20AM EST | 44.00 | 0.02 | 0.00 | 0.05 | -2.28 | -99.13% | 1 | 5 | 142.19% |
| SE230203P00045000 | 2023-01-25 11:14AM EST | 45.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 180 | 128.13% |
| SE230203P00046000 | 2023-01-27 2:18PM EST | 46.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 14 | 129.69% |
| SE230203P00047000 | 2023-01-19 1:17PM EST | 47.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 123.44% |
| SE230203P00048000 | 2023-01-25 11:08AM EST | 48.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 5 | 21 | 119.53% |
| SE230203P00049000 | 2023-01-13 1:28PM EST | 49.00 | 0.50 | 0.00 | 0.09 | 0.00 | - | 1 | 30 | 119.53% |
| SE230203P00050000 | 2023-01-27 11:56AM EST | 50.00 | 0.03 | 0.00 | 0.12 | -0.10 | -76.92% | 1 | 336 | 117.97% |
| SE230203P00051000 | 2023-01-27 11:56AM EST | 51.00 | 0.03 | 0.00 | 0.12 | -0.35 | -92.11% | 1 | 10 | 111.72% |
| SE230203P00052000 | 2023-01-27 11:33AM EST | 52.00 | 0.03 | 0.01 | 0.16 | -0.05 | -62.50% | 41 | 60 | 111.33% |
| SE230203P00053000 | 2023-01-27 2:18PM EST | 53.00 | 0.06 | 0.01 | 0.15 | -0.20 | -76.92% | 21 | 162 | 103.52% |
| SE230203P00054000 | 2023-01-26 3:45PM EST | 54.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 8 | 37 | 98.05% |
| SE230203P00055000 | 2023-01-27 2:33PM EST | 55.00 | 0.15 | 0.07 | 0.14 | -0.02 | -11.76% | 111 | 294 | 95.12% |
| SE230203P00056000 | 2023-01-27 3:15PM EST | 56.00 | 0.10 | 0.02 | 0.16 | -0.09 | -47.37% | 4 | 57 | 85.94% |
| SE230203P00057000 | 2023-01-27 3:45PM EST | 57.00 | 0.12 | 0.11 | 0.21 | -0.15 | -55.56% | 35 | 102 | 89.06% |
| SE230203P00058000 | 2023-01-27 1:23PM EST | 58.00 | 0.17 | 0.16 | 0.20 | -0.18 | -51.43% | 89 | 117 | 84.38% |
| SE230203P00059000 | 2023-01-27 1:17PM EST | 59.00 | 0.23 | 0.22 | 0.31 | -0.36 | -61.02% | 10 | 141 | 84.77% |
| SE230203P00060000 | 2023-01-27 3:55PM EST | 60.00 | 0.30 | 0.29 | 0.33 | -0.19 | -38.78% | 276 | 259 | 80.66% |
| SE230203P00061000 | 2023-01-27 3:47PM EST | 61.00 | 0.44 | 0.38 | 0.48 | -0.32 | -42.11% | 30 | 135 | 80.47% |
| SE230203P00062000 | 2023-01-27 3:15PM EST | 62.00 | 0.49 | 0.50 | 0.56 | -0.40 | -44.94% | 68 | 185 | 77.54% |
| SE230203P00063000 | 2023-01-27 2:49PM EST | 63.00 | 0.67 | 0.66 | 0.78 | -0.49 | -42.24% | 31 | 126 | 77.59% |
| SE230203P00064000 | 2023-01-27 2:49PM EST | 64.00 | 0.81 | 0.84 | 1.02 | -0.62 | -43.36% | 33 | 130 | 76.61% |
| SE230203P00065000 | 2023-01-27 3:41PM EST | 65.00 | 1.07 | 1.10 | 1.26 | -0.73 | -40.56% | 115 | 196 | 75.44% |
| SE230203P00066000 | 2023-01-27 3:49PM EST | 66.00 | 1.50 | 1.38 | 1.61 | -0.70 | -31.82% | 169 | 250 | 74.76% |
| SE230203P00067000 | 2023-01-27 3:58PM EST | 67.00 | 1.85 | 1.81 | 1.96 | -0.97 | -34.40% | 354 | 127 | 74.66% |
| SE230203P00068000 | 2023-01-27 3:54PM EST | 68.00 | 2.32 | 2.22 | 2.39 | -1.23 | -34.65% | 71 | 27 | 73.63% |
| SE230203P00069000 | 2023-01-27 3:54PM EST | 69.00 | 2.79 | 2.75 | 2.92 | +2.79 | - | 140 | 2 | 74.02% |
| SE230203P00070000 | 2023-01-27 3:54PM EST | 70.00 | 3.43 | 3.35 | 3.50 | +3.43 | - | 75 | 10 | 74.46% |
| SE230203P00071000 | 2023-01-27 2:30PM EST | 71.00 | 3.85 | 3.95 | 4.20 | +3.85 | - | 11 | 0 | 74.95% |
| SE230203P00072000 | 2023-01-27 10:27AM EST | 72.00 | 6.00 | 4.65 | 4.90 | -0.30 | -4.76% | 3 | 5 | 75.39% |
| SE230203P00073000 | 2023-01-27 11:13AM EST | 73.00 | 6.65 | 5.40 | 5.70 | +6.65 | - | 2 | 0 | 76.76% |
| SE230203P00074000 | 2023-01-27 1:17PM EST | 74.00 | 6.25 | 6.25 | 6.50 | -3.40 | -35.23% | 8 | 3 | 78.56% |
| SE230203P00075000 | 2023-01-27 10:09AM EST | 75.00 | 8.24 | 7.05 | 7.30 | -2.76 | -25.09% | 5 | 9 | 78.17% |
| SE230203P00077000 | 2023-01-20 10:17AM EST | 77.00 | 12.50 | 8.70 | 9.10 | 0.00 | - | 4 | 4 | 78.52% |
| SE230203P00083000 | 2023-01-25 9:59AM EST | 83.00 | 20.80 | 14.35 | 14.95 | +20.80 | - | - | 1 | 92.38% |
| SE230203P00084000 | 2023-01-25 10:14AM EST | 84.00 | 22.30 | 15.35 | 15.90 | +22.30 | - | - | 1 | 94.34% |
| SE230203P00085000 | 2023-01-25 10:50AM EST | 85.00 | 23.45 | 16.25 | 16.90 | +23.45 | - | - | 0 | 92.58% |
| SE230203P00089000 | 2023-01-27 11:18AM EST | 89.00 | 21.55 | 20.25 | 20.90 | +21.55 | - | 2 | 0 | 108.20% |
© 2023 Yahoo. All rights reserved.
