Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230324C00045000 | 2023-03-08 1:32PM EDT | 45.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324C00050000 | 2023-03-16 9:35AM EDT | 50.00 | 25.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230324C00053000 | 2023-03-13 10:06AM EDT | 53.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00054000 | 2023-03-20 3:04PM EDT | 54.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230324C00055000 | 2023-03-13 9:47AM EDT | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230324C00056000 | 2023-03-17 1:56PM EDT | 56.00 | 22.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00057000 | 2023-03-20 11:04AM EDT | 57.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230324C00058000 | 2023-03-17 3:11PM EDT | 58.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230324C00059000 | 2023-03-13 10:18AM EDT | 59.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00060000 | 2023-03-15 2:29PM EDT | 60.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00061000 | 2023-03-17 1:32PM EDT | 61.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00062000 | 2023-03-07 12:25PM EDT | 62.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SE230324C00063000 | 2023-03-20 11:59AM EDT | 63.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00064000 | 2023-03-20 12:09PM EDT | 64.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00065000 | 2023-03-20 11:30AM EDT | 65.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00066000 | 2023-03-20 10:54AM EDT | 66.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00067000 | 2023-03-17 12:41PM EDT | 67.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324C00068000 | 2023-03-17 1:09PM EDT | 68.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230324C00069000 | 2023-03-20 12:38PM EDT | 69.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE230324C00070000 | 2023-03-20 1:06PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00071000 | 2023-03-17 3:17PM EDT | 71.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230324C00072000 | 2023-03-20 9:52AM EDT | 72.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324C00073000 | 2023-03-20 1:09PM EDT | 73.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE230324C00074000 | 2023-03-20 1:15PM EDT | 74.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230324C00075000 | 2023-03-20 1:17PM EDT | 75.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230324C00076000 | 2023-03-20 3:01PM EDT | 76.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1,160 | 0 | 0.00% |
| SE230324C00077000 | 2023-03-20 3:57PM EDT | 77.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.39% |
| SE230324C00078000 | 2023-03-20 3:49PM EDT | 78.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 3.13% |
| SE230324C00079000 | 2023-03-20 3:04PM EDT | 79.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 6.25% |
| SE230324C00080000 | 2023-03-20 3:58PM EDT | 80.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 12.50% |
| SE230324C00081000 | 2023-03-20 3:58PM EDT | 81.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| SE230324C00082000 | 2023-03-20 3:50PM EDT | 82.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| SE230324C00083000 | 2023-03-20 3:45PM EDT | 83.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| SE230324C00084000 | 2023-03-20 3:15PM EDT | 84.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| SE230324C00085000 | 2023-03-20 3:51PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SE230324C00086000 | 2023-03-20 2:31PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SE230324C00087000 | 2023-03-20 3:46PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SE230324C00088000 | 2023-03-20 3:55PM EDT | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SE230324C00089000 | 2023-03-20 10:49AM EDT | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SE230324C00090000 | 2023-03-20 2:31PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SE230324C00091000 | 2023-03-20 12:20PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| SE230324C00092000 | 2023-03-20 3:14PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SE230324C00093000 | 2023-03-20 1:25PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230324C00095000 | 2023-03-20 3:30PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230324C00096000 | 2023-03-20 9:52AM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230324C00097000 | 2023-03-14 10:19AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230324C00098000 | 2023-03-15 3:55PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230324C00100000 | 2023-03-17 10:57AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| SE230324C00104000 | 2023-03-20 12:43PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SE230324C00105000 | 2023-03-17 10:59AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| SE230324C00110000 | 2023-03-08 1:56PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230324C00120000 | 2023-03-08 4:35PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230324P00040000 | 2023-03-06 10:50AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230324P00045000 | 2023-03-09 3:47PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230324P00050000 | 2023-03-20 9:34AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SE230324P00051000 | 2023-03-06 12:58PM EDT | 51.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230324P00052000 | 2023-03-17 3:13PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SE230324P00053000 | 2023-03-17 3:25PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE230324P00054000 | 2023-03-10 3:27PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230324P00055000 | 2023-03-20 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE230324P00056000 | 2023-03-09 1:41PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE230324P00057000 | 2023-03-20 11:56AM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230324P00058000 | 2023-03-20 12:16PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230324P00059000 | 2023-03-13 11:08AM EDT | 59.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230324P00060000 | 2023-03-20 1:47PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE230324P00061000 | 2023-03-20 12:48PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230324P00062000 | 2023-03-17 3:58PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230324P00063000 | 2023-03-20 12:20PM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| SE230324P00064000 | 2023-03-20 1:33PM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230324P00065000 | 2023-03-20 2:24PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| SE230324P00066000 | 2023-03-20 11:00AM EDT | 66.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SE230324P00067000 | 2023-03-20 3:51PM EDT | 67.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SE230324P00068000 | 2023-03-20 2:50PM EDT | 68.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SE230324P00069000 | 2023-03-20 2:50PM EDT | 69.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| SE230324P00070000 | 2023-03-20 3:59PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| SE230324P00071000 | 2023-03-20 2:32PM EDT | 71.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SE230324P00072000 | 2023-03-20 3:56PM EDT | 72.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| SE230324P00073000 | 2023-03-20 3:51PM EDT | 73.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| SE230324P00074000 | 2023-03-20 3:56PM EDT | 74.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SE230324P00075000 | 2023-03-20 2:57PM EDT | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| SE230324P00076000 | 2023-03-20 3:47PM EDT | 76.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 3.13% |
| SE230324P00077000 | 2023-03-20 3:55PM EDT | 77.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SE230324P00078000 | 2023-03-20 3:04PM EDT | 78.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 0.00% |
| SE230324P00079000 | 2023-03-20 3:23PM EDT | 79.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SE230324P00080000 | 2023-03-20 3:50PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SE230324P00081000 | 2023-03-20 10:12AM EDT | 81.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE230324P00082000 | 2023-03-17 1:13PM EDT | 82.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230324P00083000 | 2023-03-20 10:07AM EDT | 83.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324P00085000 | 2023-03-16 2:44PM EDT | 85.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230324P00086000 | 2023-03-20 12:19PM EDT | 86.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SE230324P00087000 | 2023-03-17 2:47PM EDT | 87.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230324P00088000 | 2023-03-13 10:18AM EDT | 88.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324P00090000 | 2023-03-15 10:54AM EDT | 90.00 | 16.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324P00096000 | 2023-03-20 10:07AM EDT | 96.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324P00098000 | 2023-03-20 10:05AM EDT | 98.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230324P00099000 | 2023-03-13 12:11PM EDT | 99.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324P00100000 | 2023-03-08 11:48AM EDT | 100.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230324P00104000 | 2023-03-15 9:54AM EDT | 104.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
