Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231208C00025000 | 2023-12-05 9:41AM EST | 25.00 | 11.95 | 13.85 | 13.95 | 0.00 | - | 3 | 9 | 278.13% |
| SE231208C00027000 | 2023-12-01 11:57AM EST | 27.00 | 10.75 | 11.85 | 12.00 | 0.00 | - | 2 | 2 | 244.92% |
| SE231208C00028000 | 2023-12-01 11:57AM EST | 28.00 | 9.75 | 10.80 | 10.95 | 0.00 | - | 6 | 10 | 207.81% |
| SE231208C00030000 | 2023-12-05 9:34AM EST | 30.00 | 7.30 | 8.85 | 9.00 | 0.00 | - | 2 | 1 | 184.38% |
| SE231208C00030500 | 2023-12-04 9:40AM EST | 30.50 | 7.25 | 8.35 | 8.45 | 0.00 | - | 5 | 6 | 168.36% |
| SE231208C00031500 | 2023-12-04 10:04AM EST | 31.50 | 6.20 | 7.30 | 7.50 | 0.00 | - | 21 | 23 | 150.00% |
| SE231208C00032000 | 2023-12-06 9:33AM EST | 32.00 | 6.85 | 6.85 | 7.05 | +1.00 | +17.09% | 10 | 23 | 151.95% |
| SE231208C00033000 | 2023-12-05 9:33AM EST | 33.00 | 4.45 | 5.75 | 5.95 | 0.00 | - | 1 | 14 | 110.16% |
| SE231208C00034000 | 2023-12-01 3:46PM EST | 34.00 | 3.63 | 4.85 | 5.00 | 0.00 | - | 3 | 17 | 109.38% |
| SE231208C00034500 | 2023-11-30 10:02AM EST | 34.50 | 2.47 | 4.35 | 4.50 | 0.00 | - | - | 5 | 99.90% |
| SE231208C00035000 | 2023-12-06 1:21PM EST | 35.00 | 3.65 | 3.85 | 4.05 | +0.55 | +17.74% | 6 | 176 | 94.53% |
| SE231208C00035500 | 2023-12-05 11:25AM EST | 35.50 | 1.97 | 3.40 | 3.45 | 0.00 | - | 2 | 33 | 81.25% |
| SE231208C00036000 | 2023-12-06 9:33AM EST | 36.00 | 2.89 | 2.92 | 3.05 | +0.39 | +15.60% | 10 | 234 | 79.88% |
| SE231208C00036500 | 2023-12-05 2:50PM EST | 36.50 | 2.12 | 2.44 | 2.58 | 0.00 | - | 34 | 228 | 72.46% |
| SE231208C00037000 | 2023-12-06 1:50PM EST | 37.00 | 2.00 | 1.98 | 2.06 | +0.42 | +26.58% | 58 | 590 | 62.89% |
| SE231208C00037500 | 2023-12-06 1:26PM EST | 37.50 | 1.40 | 1.55 | 1.60 | +0.28 | +25.00% | 100 | 400 | 56.64% |
| SE231208C00038000 | 2023-12-06 1:37PM EST | 38.00 | 1.18 | 1.18 | 1.22 | +0.35 | +42.17% | 450 | 2,990 | 54.30% |
| SE231208C00038500 | 2023-12-06 1:49PM EST | 38.50 | 0.91 | 0.90 | 0.94 | +0.29 | +46.77% | 241 | 965 | 55.66% |
| SE231208C00039000 | 2023-12-06 1:55PM EST | 39.00 | 0.65 | 0.63 | 0.66 | +0.19 | +41.30% | 648 | 3,765 | 53.71% |
| SE231208C00039500 | 2023-12-06 1:53PM EST | 39.50 | 0.44 | 0.44 | 0.46 | +0.09 | +25.71% | 372 | 406 | 53.71% |
| SE231208C00040000 | 2023-12-06 1:50PM EST | 40.00 | 0.29 | 0.29 | 0.31 | +0.06 | +26.09% | 4,246 | 5,542 | 53.52% |
| SE231208C00040500 | 2023-12-06 1:52PM EST | 40.50 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 199 | 690 | 53.13% |
| SE231208C00041000 | 2023-12-06 1:43PM EST | 41.00 | 0.12 | 0.12 | 0.14 | -0.05 | -29.41% | 168 | 533 | 54.88% |
| SE231208C00041500 | 2023-12-06 11:39AM EST | 41.50 | 0.07 | 0.08 | 0.10 | -0.05 | -41.67% | 4 | 73 | 56.84% |
| SE231208C00042000 | 2023-12-06 1:43PM EST | 42.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 253 | 1,779 | 59.38% |
| SE231208C00042500 | 2023-12-06 10:28AM EST | 42.50 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 14 | 75 | 60.94% |
| SE231208C00043000 | 2023-12-06 1:36PM EST | 43.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 223 | 882 | 64.06% |
| SE231208C00043500 | 2023-12-04 3:01PM EST | 43.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 28 | 72 | 99.22% |
| SE231208C00044000 | 2023-12-04 3:59PM EST | 44.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | 34 | 312 | 105.47% |
| SE231208C00044500 | 2023-11-30 12:44PM EST | 44.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | - | 8 | 111.33% |
| SE231208C00045000 | 2023-12-05 9:46AM EST | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 315 | 75.00% |
| SE231208C00046000 | 2023-11-30 12:03PM EST | 46.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 42 | 41 | 81.25% |
| SE231208C00047000 | 2023-12-01 3:50PM EST | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 183 | 89.06% |
| SE231208C00047500 | 2023-12-04 2:20PM EST | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 20 | 93.75% |
| SE231208C00048000 | 2023-12-06 12:33PM EST | 48.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 462 | 90.63% |
| SE231208C00049000 | 2023-11-28 11:06AM EST | 49.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 96.88% |
| SE231208C00050000 | 2023-12-04 11:40AM EST | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 106.25% |
| SE231208C00051000 | 2023-11-21 12:05PM EST | 51.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 112.50% |
| SE231208C00052000 | 2023-11-30 3:45PM EST | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 119 | 118.75% |
| SE231208C00053000 | 2023-11-10 2:30PM EST | 53.00 | 2.09 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 125.00% |
| SE231208C00054000 | 2023-11-14 1:43PM EST | 54.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 131.25% |
| SE231208C00055000 | 2023-11-27 9:35AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 137.50% |
| SE231208C00056000 | 2023-11-22 12:07PM EST | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 143.75% |
| SE231208C00060000 | 2023-11-27 1:03PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,534 | 168.75% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231208P00025000 | 2023-12-05 9:30AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 175.00% |
| SE231208P00030000 | 2023-12-06 12:16PM EST | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 10,039 | 109.38% |
| SE231208P00031000 | 2023-12-05 10:45AM EST | 31.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 822 | 103.13% |
| SE231208P00032000 | 2023-12-05 3:29PM EST | 32.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 480 | 114.06% |
| SE231208P00032500 | 2023-12-05 11:06AM EST | 32.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 642 | 111.72% |
| SE231208P00033000 | 2023-12-05 1:52PM EST | 33.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 10 | 188 | 111.72% |
| SE231208P00033500 | 2023-12-04 11:15AM EST | 33.50 | 0.06 | 0.00 | 0.34 | 0.00 | - | 3 | 88 | 121.48% |
| SE231208P00034000 | 2023-12-06 10:11AM EST | 34.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 56 | 350 | 71.88% |
| SE231208P00034500 | 2023-12-06 12:50PM EST | 34.50 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 36 | 139 | 70.31% |
| SE231208P00035000 | 2023-12-06 10:12AM EST | 35.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 82 | 770 | 64.84% |
| SE231208P00035500 | 2023-12-06 12:09PM EST | 35.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 11 | 230 | 60.16% |
| SE231208P00036000 | 2023-12-06 1:17PM EST | 36.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 113 | 485 | 55.86% |
| SE231208P00036500 | 2023-12-06 12:58PM EST | 36.50 | 0.09 | 0.07 | 0.10 | -0.12 | -57.14% | 160 | 503 | 52.15% |
| SE231208P00037000 | 2023-12-06 1:55PM EST | 37.00 | 0.12 | 0.12 | 0.13 | -0.28 | -70.00% | 191 | 1,055 | 49.41% |
| SE231208P00037500 | 2023-12-06 1:09PM EST | 37.50 | 0.27 | 0.21 | 0.22 | -0.18 | -40.00% | 113 | 473 | 48.83% |
| SE231208P00038000 | 2023-12-06 12:56PM EST | 38.00 | 0.38 | 0.32 | 0.35 | -0.41 | -51.90% | 77 | 553 | 47.85% |
| SE231208P00038500 | 2023-12-06 12:32PM EST | 38.50 | 0.58 | 0.51 | 0.53 | -0.51 | -46.79% | 125 | 159 | 46.97% |
| SE231208P00039000 | 2023-12-06 11:10AM EST | 39.00 | 0.84 | 0.73 | 0.76 | -0.57 | -40.43% | 34 | 233 | 45.41% |
| SE231208P00039500 | 2023-12-06 1:01PM EST | 39.50 | 1.18 | 1.02 | 1.05 | -1.03 | -46.61% | 50 | 63 | 43.65% |
| SE231208P00040000 | 2023-12-06 1:06PM EST | 40.00 | 1.68 | 1.38 | 1.45 | -1.23 | -42.27% | 3 | 153 | 46.48% |
| SE231208P00040500 | 2023-12-01 1:11PM EST | 40.50 | 3.05 | 1.77 | 1.87 | 0.00 | - | 1 | 2 | 47.66% |
| SE231208P00041000 | 2023-12-05 10:24AM EST | 41.00 | 3.97 | 2.13 | 2.28 | 0.00 | - | 2 | 67 | 42.58% |
| SE231208P00042000 | 2023-12-06 12:11PM EST | 42.00 | 3.32 | 3.10 | 3.25 | -1.31 | -28.29% | 52 | 113 | 46.88% |
| SE231208P00043000 | 2023-12-05 9:38AM EST | 43.00 | 5.60 | 4.00 | 4.20 | 0.00 | - | 2 | 7 | 0.00% |
| SE231208P00043500 | 2023-12-01 11:29AM EST | 43.50 | 6.45 | 4.55 | 4.70 | 0.00 | - | 1 | 40 | 0.00% |
| SE231208P00044000 | 2023-12-06 11:05AM EST | 44.00 | 5.25 | 5.05 | 5.25 | -1.25 | -19.23% | 2 | 203 | 68.75% |
| SE231208P00044500 | 2023-12-01 9:37AM EST | 44.50 | 8.75 | 5.55 | 5.70 | 0.00 | - | 2 | 3 | 0.00% |
| SE231208P00045000 | 2023-12-01 11:23AM EST | 45.00 | 8.15 | 6.10 | 6.20 | 0.00 | - | 3 | 4 | 0.00% |
| SE231208P00045500 | 2023-11-28 12:47PM EST | 45.50 | 6.80 | 6.50 | 6.70 | +1.20 | +21.43% | 1 | 0 | 0.00% |
| SE231208P00046000 | 2023-11-29 11:40AM EST | 46.00 | 8.50 | 7.00 | 7.20 | 0.00 | - | 8 | 8 | 0.00% |
| SE231208P00046500 | 2023-12-05 9:37AM EST | 46.50 | 9.10 | 7.55 | 7.70 | 0.00 | - | 7 | 4 | 0.00% |
| SE231208P00047000 | 2023-12-04 10:07AM EST | 47.00 | 9.40 | 8.05 | 8.20 | 0.00 | - | 1 | 3 | 0.00% |
| SE231208P00048000 | 2023-12-05 9:37AM EST | 48.00 | 10.60 | 9.00 | 9.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE231208P00049000 | 2023-11-14 10:23AM EST | 49.00 | 10.95 | 10.00 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE231208P00050000 | 2023-12-04 12:19PM EST | 50.00 | 12.05 | 11.05 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE231208P00051000 | 2023-12-04 12:19PM EST | 51.00 | 13.05 | 12.10 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE231208P00052000 | 2023-12-01 9:40AM EST | 52.00 | 16.10 | 13.00 | 13.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE231208P00053000 | 2023-11-27 10:35AM EST | 53.00 | 15.70 | 14.10 | 14.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE231208P00054000 | 2023-12-05 9:52AM EST | 54.00 | 16.90 | 15.05 | 15.20 | 0.00 | - | 3 | 0 | 0.00% |
| SE231208P00055000 | 2023-12-05 9:52AM EST | 55.00 | 17.90 | 16.00 | 16.20 | 0.00 | - | 2 | 0 | 0.00% |
| SE231208P00056000 | 2023-12-05 9:52AM EST | 56.00 | 17.30 | 17.05 | 17.20 | -1.60 | -8.47% | 2 | 1 | 0.00% |
| SE231208P00060000 | 2023-12-04 12:19PM EST | 60.00 | 22.05 | 21.05 | 21.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.