Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920C00035000 | 2024-05-03 12:46PM EDT | 35.00 | 32.35 | 31.00 | 35.40 | 0.00 | - | 1 | 2 | 0.00% |
| SE240920C00040000 | 2024-09-06 10:51AM EDT | 40.00 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SE240920C00045000 | 2024-09-18 11:25AM EDT | 45.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| SE240920C00047500 | 2024-08-20 9:59AM EDT | 47.50 | 34.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE240920C00050000 | 2024-09-18 10:07AM EDT | 50.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 2 | 374 | 0.00% |
| SE240920C00055000 | 2024-09-13 2:50PM EDT | 55.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| SE240920C00060000 | 2024-09-18 12:19PM EDT | 60.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 4 | 1,451 | 0.00% |
| SE240920C00062500 | 2024-09-18 10:37AM EDT | 62.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| SE240920C00065000 | 2024-09-16 12:03PM EDT | 65.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 4 | 548 | 0.00% |
| SE240920C00067500 | 2024-09-18 1:15PM EDT | 67.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 0.00% |
| SE240920C00068000 | 2024-08-30 12:09PM EDT | 68.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240920C00069000 | 2024-09-12 10:35AM EDT | 69.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| SE240920C00070000 | 2024-09-18 1:42PM EDT | 70.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 30 | 7,460 | 0.00% |
| SE240920C00071000 | 2024-09-10 10:02AM EDT | 71.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SE240920C00072000 | 2024-09-13 1:56PM EDT | 72.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| SE240920C00072500 | 2024-09-18 11:57AM EDT | 72.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 11 | 552 | 0.00% |
| SE240920C00073000 | 2024-09-18 2:57PM EDT | 73.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 48 | 44 | 0.00% |
| SE240920C00074000 | 2024-09-16 10:20AM EDT | 74.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE240920C00075000 | 2024-09-18 3:56PM EDT | 75.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 274 | 8,236 | 0.00% |
| SE240920C00076000 | 2024-09-18 10:28AM EDT | 76.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 152 | 93 | 0.00% |
| SE240920C00077000 | 2024-09-18 10:28AM EDT | 77.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| SE240920C00077500 | 2024-09-18 2:04PM EDT | 77.50 | 5.61 | 0.00 | 0.00 | 0.00 | - | 24 | 222 | 0.00% |
| SE240920C00078000 | 2024-09-18 2:58PM EDT | 78.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 0.00% |
| SE240920C00079000 | 2024-09-18 3:59PM EDT | 79.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 298 | 561 | 0.00% |
| SE240920C00080000 | 2024-09-18 3:59PM EDT | 80.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 111 | 5,468 | 0.00% |
| SE240920C00081000 | 2024-09-18 2:56PM EDT | 81.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 540 | 823 | 0.00% |
| SE240920C00082000 | 2024-09-18 3:59PM EDT | 82.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 347 | 630 | 0.00% |
| SE240920C00082500 | 2024-09-18 3:59PM EDT | 82.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 128 | 1,510 | 0.78% |
| SE240920C00083000 | 2024-09-18 2:53PM EDT | 83.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 3.13% |
| SE240920C00084000 | 2024-09-18 3:56PM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 474 | 395 | 6.25% |
| SE240920C00085000 | 2024-09-18 3:54PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 380 | 5,809 | 12.50% |
| SE240920C00086000 | 2024-09-18 11:16AM EDT | 86.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 331 | 12.50% |
| SE240920C00087000 | 2024-09-18 3:01PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SE240920C00088000 | 2024-09-18 2:05PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 1,034 | 25.00% |
| SE240920C00089000 | 2024-09-18 3:56PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 438 | 25.00% |
| SE240920C00090000 | 2024-09-18 2:04PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 4,819 | 25.00% |
| SE240920C00095000 | 2024-09-18 10:26AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,559 | 50.00% |
| SE240920C00100000 | 2024-09-18 3:40PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 313 | 50.00% |
| SE240920C00105000 | 2024-09-18 10:32AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| SE240920C00110000 | 2024-08-01 2:04PM EDT | 110.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 2 | 14 | 308.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240920P00030000 | 2024-08-26 12:48PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| SE240920P00035000 | 2024-08-26 12:48PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| SE240920P00040000 | 2024-08-02 9:55AM EDT | 40.00 | 0.30 | 0.00 | 2.14 | 0.00 | - | 1 | 2,006 | 698.83% |
| SE240920P00045000 | 2024-09-09 9:35AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,291 | 50.00% |
| SE240920P00047500 | 2024-09-04 11:33AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 528 | 50.00% |
| SE240920P00050000 | 2024-09-04 11:41AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SE240920P00055000 | 2024-09-13 10:26AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE240920P00060000 | 2024-09-16 2:59PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SE240920P00062500 | 2024-09-16 3:56PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 606 | 50.00% |
| SE240920P00065000 | 2024-09-18 3:40PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,536 | 50.00% |
| SE240920P00066000 | 2024-09-16 3:15PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SE240920P00067000 | 2024-09-18 11:12AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE240920P00067500 | 2024-09-16 3:26PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 790 | 50.00% |
| SE240920P00068000 | 2024-09-18 11:13AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE240920P00069000 | 2024-09-16 3:27PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 50.00% |
| SE240920P00070000 | 2024-09-18 3:39PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 11,369 | 50.00% |
| SE240920P00071000 | 2024-09-17 10:48AM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE240920P00072000 | 2024-09-18 11:29AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 216 | 50.00% |
| SE240920P00072500 | 2024-09-18 10:27AM EDT | 72.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 775 | 50.00% |
| SE240920P00073000 | 2024-09-18 11:29AM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 391 | 50.00% |
| SE240920P00074000 | 2024-09-18 10:01AM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE240920P00075000 | 2024-09-18 2:01PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,326 | 9,495 | 25.00% |
| SE240920P00076000 | 2024-09-18 10:28AM EDT | 76.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 25.00% |
| SE240920P00077000 | 2024-09-18 3:57PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SE240920P00077500 | 2024-09-18 3:26PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 489 | 25.00% |
| SE240920P00078000 | 2024-09-18 3:30PM EDT | 78.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 427 | 25.00% |
| SE240920P00079000 | 2024-09-18 3:59PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 75 | 264 | 12.50% |
| SE240920P00080000 | 2024-09-18 3:59PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| SE240920P00081000 | 2024-09-18 3:42PM EDT | 81.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24 | 363 | 6.25% |
| SE240920P00082000 | 2024-09-18 3:32PM EDT | 82.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 101 | 231 | 1.56% |
| SE240920P00082500 | 2024-09-18 3:48PM EDT | 82.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 20 | 228 | 0.00% |
| SE240920P00083000 | 2024-09-18 3:11PM EDT | 83.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 13 | 268 | 0.00% |
| SE240920P00084000 | 2024-09-18 2:50PM EDT | 84.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 18 | 75 | 0.00% |
| SE240920P00085000 | 2024-09-18 2:33PM EDT | 85.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SE240920P00086000 | 2024-09-18 12:22PM EDT | 86.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SE240920P00087000 | 2024-09-09 1:17PM EDT | 87.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SE240920P00088000 | 2024-09-11 11:03AM EDT | 88.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| SE240920P00090000 | 2024-09-06 9:43AM EDT | 90.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE240920P00095000 | 2024-09-05 10:34AM EDT | 95.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| SE240920P00100000 | 2024-08-19 9:30AM EDT | 100.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.