Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116C00020000 | 2024-09-03 10:51AM EDT | 20.00 | 59.97 | 56.50 | 60.95 | 0.00 | - | 20 | 53 | 86.87% |
| SE260116C00022500 | 2024-07-02 10:32AM EDT | 22.50 | 48.90 | 41.50 | 46.50 | 0.00 | - | 3 | 16 | 0.00% |
| SE260116C00025000 | 2024-06-28 1:02PM EDT | 25.00 | 49.60 | 41.00 | 44.75 | 0.00 | - | 5 | 29 | 0.00% |
| SE260116C00028000 | 2024-09-03 9:43AM EDT | 28.00 | 52.00 | 49.55 | 53.95 | 0.00 | - | 1 | 5 | 77.39% |
| SE260116C00030000 | 2024-08-26 1:37PM EDT | 30.00 | 55.00 | 47.55 | 52.45 | 0.00 | - | 3 | 106 | 75.00% |
| SE260116C00033000 | 2024-07-25 10:47AM EDT | 33.00 | 35.33 | 52.65 | 54.50 | 0.00 | - | 1 | 148 | 113.89% |
| SE260116C00035000 | 2024-09-03 3:59PM EDT | 35.00 | 46.28 | 44.20 | 46.95 | 0.00 | - | 14 | 218 | 68.81% |
| SE260116C00037000 | 2024-07-10 9:30AM EDT | 37.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SE260116C00040000 | 2024-08-30 9:36AM EDT | 40.00 | 43.68 | 40.45 | 42.50 | 0.00 | - | 1 | 617 | 64.97% |
| SE260116C00042000 | 2024-08-27 11:23AM EDT | 42.00 | 45.08 | 38.55 | 41.35 | 0.00 | - | 2 | 17 | 64.00% |
| SE260116C00045000 | 2024-08-29 10:22AM EDT | 45.00 | 39.15 | 36.45 | 39.30 | 0.00 | - | 2 | 109 | 63.42% |
| SE260116C00047000 | 2024-08-08 10:15AM EDT | 47.00 | 24.00 | 34.10 | 36.95 | 0.00 | - | 1 | 3 | 58.12% |
| SE260116C00050000 | 2024-09-06 3:47PM EDT | 50.00 | 34.15 | 32.75 | 35.40 | -0.85 | -2.43% | 1 | 339 | 60.16% |
| SE260116C00055000 | 2024-08-28 9:59AM EDT | 55.00 | 35.00 | 30.75 | 31.75 | 0.00 | - | 1 | 250 | 60.44% |
| SE260116C00060000 | 2024-09-04 9:31AM EDT | 60.00 | 27.00 | 26.60 | 29.25 | 0.00 | - | 3 | 283 | 57.95% |
| SE260116C00065000 | 2024-09-06 1:03PM EDT | 65.00 | 24.05 | 24.70 | 25.55 | -3.06 | -11.29% | 1 | 149 | 56.79% |
| SE260116C00067500 | 2024-08-12 9:30AM EDT | 67.50 | 16.50 | 23.30 | 23.85 | 0.00 | - | 2 | 2 | 55.51% |
| SE260116C00070000 | 2024-09-06 2:46PM EDT | 70.00 | 22.00 | 22.00 | 22.55 | -0.58 | -2.57% | 4 | 737 | 54.90% |
| SE260116C00072500 | 2024-07-17 3:50PM EDT | 72.50 | 17.25 | 22.10 | 25.00 | 0.00 | - | 4 | 5 | 62.04% |
| SE260116C00075000 | 2024-09-03 3:51PM EDT | 75.00 | 19.75 | 19.60 | 20.75 | 0.00 | - | 5 | 84 | 54.79% |
| SE260116C00077500 | 2024-08-15 10:19AM EDT | 77.50 | 20.67 | 18.45 | 18.95 | 0.00 | - | 2 | 4 | 53.27% |
| SE260116C00080000 | 2024-09-06 2:45PM EDT | 80.00 | 17.50 | 17.40 | 18.00 | -1.83 | -9.47% | 1 | 352 | 53.02% |
| SE260116C00082500 | 2024-08-26 3:48PM EDT | 82.50 | 20.20 | 16.35 | 17.75 | 0.00 | - | 2 | 24 | 53.64% |
| SE260116C00085000 | 2024-09-06 3:24PM EDT | 85.00 | 15.53 | 15.40 | 16.75 | -0.18 | -1.15% | 15 | 72 | 53.21% |
| SE260116C00090000 | 2024-09-06 1:45PM EDT | 90.00 | 13.75 | 13.60 | 14.20 | -0.55 | -3.85% | 9 | 863 | 51.39% |
| SE260116C00095000 | 2024-08-29 9:32AM EDT | 95.00 | 13.80 | 12.00 | 12.90 | 0.00 | - | 2 | 555 | 51.17% |
| SE260116C00100000 | 2024-09-05 9:49AM EDT | 100.00 | 11.78 | 10.60 | 11.15 | 0.00 | - | 1 | 295 | 50.18% |
| SE260116C00105000 | 2024-08-20 2:07PM EDT | 105.00 | 11.35 | 9.30 | 10.75 | 0.00 | - | 2 | 27 | 50.88% |
| SE260116C00110000 | 2024-09-03 10:20AM EDT | 110.00 | 8.60 | 8.20 | 9.30 | 0.00 | - | 2 | 170 | 50.02% |
| SE260116C00115000 | 2024-09-03 3:49PM EDT | 115.00 | 7.50 | 7.25 | 8.40 | 0.00 | - | 1 | 45 | 51.58% |
| SE260116C00120000 | 2024-08-21 11:00AM EDT | 120.00 | 8.40 | 6.40 | 6.95 | 0.00 | - | - | 1 | 49.55% |
| SE260116C00125000 | 2024-08-28 11:39AM EDT | 125.00 | 6.85 | 5.70 | 6.15 | 0.00 | - | - | 2 | 49.21% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116P00020000 | 2024-08-30 10:07AM EDT | 20.00 | 0.35 | 0.17 | 0.55 | 0.00 | - | 2 | 2,292 | 63.18% |
| SE260116P00022500 | 2024-08-29 3:11PM EDT | 22.50 | 0.55 | 0.31 | 0.88 | 0.00 | - | 2 | 330 | 63.77% |
| SE260116P00025000 | 2024-08-05 9:39AM EDT | 25.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| SE260116P00028000 | 2024-08-01 2:41PM EDT | 28.00 | 1.29 | 0.35 | 2.06 | 0.00 | - | 1 | 32 | 62.48% |
| SE260116P00030000 | 2024-08-27 9:59AM EDT | 30.00 | 0.85 | 1.02 | 1.50 | 0.00 | - | 1 | 433 | 59.34% |
| SE260116P00033000 | 2024-08-13 3:18PM EDT | 33.00 | 1.47 | 0.94 | 1.85 | 0.00 | - | 1 | 12 | 55.52% |
| SE260116P00035000 | 2024-09-06 1:28PM EDT | 35.00 | 1.67 | 1.42 | 2.00 | +0.17 | +11.33% | 1 | 87 | 55.24% |
| SE260116P00037000 | 2024-08-26 2:40PM EDT | 37.00 | 1.54 | 1.71 | 2.18 | 0.00 | - | 1 | 24 | 53.98% |
| SE260116P00040000 | 2024-09-03 10:05AM EDT | 40.00 | 2.04 | 2.19 | 2.74 | 0.00 | - | 1 | 114 | 53.10% |
| SE260116P00042000 | 2024-09-04 11:23AM EDT | 42.00 | 2.63 | 2.54 | 3.65 | 0.00 | - | 14 | 45 | 54.08% |
| SE260116P00045000 | 2024-09-04 1:10PM EDT | 45.00 | 3.15 | 3.10 | 4.65 | 0.00 | - | 106 | 99 | 53.82% |
| SE260116P00047000 | 2024-08-09 10:32AM EDT | 47.00 | 5.90 | 3.55 | 4.95 | 0.00 | - | 4 | 90 | 52.61% |
| SE260116P00050000 | 2024-09-04 11:07AM EDT | 50.00 | 4.40 | 4.15 | 4.75 | 0.00 | - | 9 | 326 | 50.36% |
| SE260116P00055000 | 2024-09-04 12:20PM EDT | 55.00 | 5.60 | 5.70 | 6.90 | 0.00 | - | 38 | 129 | 51.82% |
| SE260116P00060000 | 2024-09-04 10:28AM EDT | 60.00 | 7.25 | 7.30 | 7.70 | 0.00 | - | 7 | 597 | 46.99% |
| SE260116P00065000 | 2024-09-04 11:07AM EDT | 65.00 | 9.15 | 9.15 | 9.55 | 0.00 | - | 4 | 216 | 45.58% |
| SE260116P00067500 | 2024-08-15 1:10PM EDT | 67.50 | 9.84 | 10.25 | 10.60 | 0.00 | - | 3 | 16 | 45.01% |
| SE260116P00070000 | 2024-09-03 12:20PM EDT | 70.00 | 10.68 | 11.35 | 11.70 | 0.00 | - | 202 | 248 | 44.42% |
| SE260116P00072500 | 2024-09-04 11:08AM EDT | 72.50 | 12.35 | 12.55 | 12.95 | 0.00 | - | 20 | 182 | 44.11% |
| SE260116P00075000 | 2024-09-04 9:36AM EDT | 75.00 | 13.65 | 13.75 | 14.25 | 0.00 | - | 1 | 71 | 43.77% |
| SE260116P00077500 | 2024-08-21 1:31PM EDT | 77.50 | 13.42 | 15.10 | 16.50 | 0.00 | - | - | 1 | 45.99% |
| SE260116P00080000 | 2024-08-28 2:40PM EDT | 80.00 | 14.75 | 16.00 | 17.25 | 0.00 | - | 11 | 19 | 43.72% |
| SE260116P00082500 | 2024-08-29 9:32AM EDT | 82.50 | 16.95 | 17.85 | 19.50 | 0.00 | - | - | 2 | 45.56% |
| SE260116P00085000 | 2024-08-22 10:44AM EDT | 85.00 | 17.00 | 19.20 | 19.80 | 0.00 | - | 1 | 2 | 41.77% |
| SE260116P00090000 | 2024-04-29 10:57AM EDT | 90.00 | 33.42 | 26.50 | 29.95 | 0.00 | - | - | 3 | 55.63% |
| SE260116P00100000 | 2024-06-27 11:36AM EDT | 100.00 | 32.20 | 36.10 | 37.75 | 0.00 | - | - | 1 | 59.26% |
© 2024 Yahoo. All rights reserved.