Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011C00080000 | 2024-10-03 3:58PM EDT | 2024-10-11 | 15.48 | 15.20 | 16.55 | 0.00 | - | 2 | 256 | 109.38% |
| SE241018C00080000 | 2024-10-03 9:59AM EDT | 2024-10-18 | 14.90 | 16.05 | 17.40 | 0.00 | - | 1 | 1,078 | 80.13% |
| SE241025C00080000 | 2024-09-30 11:08AM EDT | 2024-10-25 | 13.94 | 15.60 | 17.20 | 0.00 | - | 1 | 4 | 55.37% |
| SE241101C00080000 | 2024-10-04 3:09PM EDT | 2024-11-01 | 16.75 | 15.90 | 17.20 | +5.56 | +49.69% | 3 | 19 | 51.56% |
| SE241115C00080000 | 2024-10-04 12:21PM EDT | 2024-11-15 | 17.80 | 17.95 | 18.80 | +0.16 | +0.91% | 3 | 1,130 | 67.90% |
| SE241220C00080000 | 2024-10-03 2:27PM EDT | 2024-12-20 | 18.97 | 19.00 | 20.20 | 0.00 | - | 1 | 93 | 59.96% |
| SE250117C00080000 | 2024-10-02 3:55PM EDT | 2025-01-17 | 19.85 | 19.65 | 21.00 | -0.32 | -1.59% | 5 | 9,352 | 56.07% |
| SE250221C00080000 | 2024-09-26 2:56PM EDT | 2025-02-21 | 20.30 | 20.65 | 22.35 | 0.00 | - | 17 | 80 | 54.99% |
| SE250321C00080000 | 2024-10-03 2:22PM EDT | 2025-03-21 | 22.30 | 22.65 | 23.70 | 0.00 | - | 2 | 3,463 | 58.32% |
| SE250620C00080000 | 2024-09-30 3:26PM EDT | 2025-06-20 | 24.05 | 25.15 | 26.10 | 0.00 | - | 1 | 126 | 56.24% |
| SE250919C00080000 | 2024-10-02 12:53PM EDT | 2025-09-19 | 27.73 | 28.20 | 28.95 | 0.00 | - | 1 | 6 | 57.86% |
| SE251219C00080000 | 2024-10-03 1:12PM EDT | 2025-12-19 | 30.00 | 30.40 | 31.15 | 0.00 | - | 1 | 3,236 | 57.80% |
| SE260116C00080000 | 2024-10-02 11:43AM EDT | 2026-01-16 | 29.80 | 30.85 | 31.65 | 0.00 | - | 2 | 370 | 57.36% |
| SE270115C00080000 | 2024-10-03 10:27AM EDT | 2027-01-15 | 37.00 | 37.25 | 38.70 | 0.00 | - | 1 | 17 | 57.12% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241011P00080000 | 2024-10-04 9:41AM EDT | 2024-10-11 | 0.06 | 0.02 | 0.18 | -0.05 | -45.45% | 14 | 82 | 75.78% |
| SE241018P00080000 | 2024-10-04 11:18AM EDT | 2024-10-18 | 0.18 | 0.07 | 0.18 | -0.05 | -21.74% | 31 | 1,914 | 53.52% |
| SE241025P00080000 | 2024-10-04 11:23AM EDT | 2024-10-25 | 0.30 | 0.13 | 0.28 | -0.07 | -18.92% | 1 | 64 | 50.68% |
| SE241101P00080000 | 2024-10-02 11:40AM EDT | 2024-11-01 | 0.43 | 0.33 | 0.44 | 0.00 | - | 8 | 48 | 48.49% |
| SE241115P00080000 | 2024-10-04 11:46AM EDT | 2024-11-15 | 1.82 | 1.62 | 1.75 | -0.28 | -13.33% | 43 | 698 | 59.23% |
| SE241220P00080000 | 2024-10-04 2:13PM EDT | 2024-12-20 | 2.71 | 2.61 | 2.83 | +0.08 | +3.04% | 4 | 205 | 52.73% |
| SE250117P00080000 | 2024-10-02 12:32PM EDT | 2025-01-17 | 3.60 | 3.05 | 3.30 | 0.00 | - | 3 | 1,131 | 49.16% |
| SE250221P00080000 | 2024-09-25 10:48AM EDT | 2025-02-21 | 4.10 | 3.75 | 3.90 | 0.00 | - | 2 | 122 | 46.03% |
| SE250321P00080000 | 2024-10-02 2:37PM EDT | 2025-03-21 | 5.64 | 5.05 | 5.25 | 0.00 | - | 70 | 121 | 48.89% |
| SE250620P00080000 | 2024-10-02 10:56AM EDT | 2025-06-20 | 8.00 | 7.30 | 7.50 | 0.00 | - | 4 | 764 | 48.15% |
| SE250919P00080000 | 2024-09-26 12:35PM EDT | 2025-09-19 | 9.50 | 9.10 | 9.70 | 0.00 | - | - | 3 | 48.59% |
| SE251219P00080000 | 2024-09-19 10:48AM EDT | 2025-12-19 | 12.95 | 10.70 | 11.45 | 0.00 | - | 5 | 17 | 48.30% |
| SE260116P00080000 | 2024-10-02 12:55PM EDT | 2026-01-16 | 11.61 | 11.00 | 11.30 | 0.00 | - | 1 | 18 | 46.42% |
| SE270115P00080000 | 2024-09-24 12:16PM EDT | 2027-01-15 | 16.10 | 15.05 | 16.45 | 0.00 | - | 2 | 4 | 45.53% |
© 2024 Yahoo. All rights reserved.