Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00025000 | 2023-01-20 11:14AM EDT | 25.00 | 41.80 | 40.20 | 41.35 | 0.00 | - | 2 | 4 | 0.00% |
| SE230616C00030000 | 2023-01-20 11:29AM EDT | 30.00 | 37.65 | 35.50 | 36.50 | 0.00 | - | 1 | 12 | 0.00% |
| SE230616C00035000 | 2023-02-13 3:49PM EDT | 35.00 | 31.00 | 40.45 | 41.25 | 0.00 | - | 2 | 23 | 0.00% |
| SE230616C00040000 | 2023-03-17 10:46AM EDT | 40.00 | 38.60 | 42.10 | 42.80 | 0.00 | - | 3 | 38 | 98.63% |
| SE230616C00045000 | 2023-03-22 11:38AM EDT | 45.00 | 35.85 | 37.30 | 37.95 | 0.00 | - | 1 | 230 | 89.06% |
| SE230616C00050000 | 2023-03-14 11:51AM EDT | 50.00 | 29.48 | 32.80 | 33.25 | 0.00 | - | 2 | 336 | 83.84% |
| SE230616C00055000 | 2023-03-23 12:07PM EDT | 55.00 | 31.40 | 28.30 | 28.70 | 0.00 | - | 1 | 411 | 78.08% |
| SE230616C00060000 | 2023-03-21 11:07AM EDT | 60.00 | 20.70 | 24.10 | 24.40 | 0.00 | - | 25 | 1,936 | 74.15% |
| SE230616C00065000 | 2023-03-27 3:08PM EDT | 65.00 | 21.85 | 20.15 | 20.50 | 0.00 | - | 6 | 1,188 | 71.30% |
| SE230616C00070000 | 2023-03-28 12:23PM EDT | 70.00 | 17.00 | 16.55 | 16.80 | -1.09 | -6.03% | 13 | 1,565 | 68.36% |
| SE230616C00075000 | 2023-03-28 1:39PM EDT | 75.00 | 13.81 | 13.35 | 13.50 | -0.69 | -4.76% | 4 | 1,832 | 66.00% |
| SE230616C00080000 | 2023-03-28 3:46PM EDT | 80.00 | 10.75 | 10.50 | 10.70 | -1.00 | -8.51% | 71 | 3,046 | 64.06% |
| SE230616C00085000 | 2023-03-28 3:53PM EDT | 85.00 | 8.45 | 8.10 | 8.30 | -0.85 | -9.14% | 117 | 4,193 | 62.38% |
| SE230616C00090000 | 2023-03-28 10:49AM EDT | 90.00 | 6.95 | 6.20 | 6.30 | +0.03 | +0.43% | 49 | 1,518 | 61.16% |
| SE230616C00095000 | 2023-03-28 3:09PM EDT | 95.00 | 4.87 | 4.65 | 4.75 | +0.02 | +0.41% | 3 | 1,792 | 60.24% |
| SE230616C00100000 | 2023-03-28 3:59PM EDT | 100.00 | 3.45 | 3.35 | 3.55 | -0.75 | -17.86% | 175 | 5,715 | 59.22% |
| SE230616C00105000 | 2023-03-28 1:45PM EDT | 105.00 | 2.65 | 2.52 | 2.60 | -0.20 | -7.02% | 4 | 2,198 | 58.92% |
| SE230616C00110000 | 2023-03-27 3:49PM EDT | 110.00 | 2.14 | 1.82 | 1.93 | +0.01 | +0.47% | 2 | 1,693 | 58.59% |
| SE230616C00115000 | 2023-03-27 1:47PM EDT | 115.00 | 1.64 | 1.34 | 1.43 | 0.00 | - | 1 | 1,321 | 58.59% |
| SE230616C00120000 | 2023-03-27 1:47PM EDT | 120.00 | 1.20 | 0.97 | 1.05 | 0.00 | - | 1 | 1,068 | 58.50% |
| SE230616C00125000 | 2023-03-27 10:23AM EDT | 125.00 | 0.77 | 0.71 | 0.76 | 0.00 | - | 1 | 1,482 | 58.45% |
| SE230616C00130000 | 2023-03-27 3:44PM EDT | 130.00 | 0.62 | 0.52 | 0.57 | -0.02 | -3.12% | 1 | 1,012 | 58.64% |
| SE230616C00135000 | 2023-03-23 2:07PM EDT | 135.00 | 0.56 | 0.39 | 0.44 | 0.00 | - | 51 | 881 | 59.18% |
| SE230616C00140000 | 2023-03-23 12:13PM EDT | 140.00 | 0.45 | 0.23 | 0.47 | 0.00 | - | 1 | 317 | 60.64% |
| SE230616C00145000 | 2023-03-24 9:40AM EDT | 145.00 | 0.36 | 0.12 | 0.41 | 0.00 | - | 1 | 288 | 60.94% |
| SE230616C00150000 | 2023-03-23 3:50PM EDT | 150.00 | 0.26 | 0.15 | 0.34 | 0.00 | - | 14 | 1,051 | 62.99% |
| SE230616C00155000 | 2023-03-09 12:05PM EDT | 155.00 | 0.23 | 0.11 | 0.23 | 0.00 | - | 1 | 229 | 62.31% |
| SE230616C00160000 | 2023-02-24 10:30AM EDT | 160.00 | 0.13 | 0.07 | 0.24 | 0.00 | - | 1 | 58 | 64.06% |
| SE230616C00165000 | 2023-03-24 9:40AM EDT | 165.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 3 | 153 | 62.40% |
| SE230616C00170000 | 2023-03-21 11:38AM EDT | 170.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 2 | 142 | 61.72% |
| SE230616C00175000 | 2023-02-10 10:33AM EDT | 175.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 88 | 68.36% |
| SE230616C00180000 | 2023-03-20 12:41PM EDT | 180.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 137 | 70.02% |
| SE230616C00185000 | 2023-03-20 11:04AM EDT | 185.00 | 0.05 | 0.01 | 0.20 | 0.00 | - | 10 | 32 | 71.68% |
| SE230616C00190000 | 2023-03-17 9:32AM EDT | 190.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 35 | 72.66% |
| SE230616C00195000 | 2023-02-02 10:49AM EDT | 195.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 2 | 32 | 76.66% |
| SE230616C00200000 | 2023-03-23 3:50PM EDT | 200.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 2 | 805 | 75.98% |
| SE230616C00210000 | 2023-03-02 10:56AM EDT | 210.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 273 | 78.91% |
| SE230616C00220000 | 2023-02-06 3:16PM EDT | 220.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 2 | 70 | 84.57% |
| SE230616C00230000 | 2023-01-26 10:41AM EDT | 230.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 61 | 89.06% |
| SE230616C00240000 | 2022-08-01 3:11PM EDT | 240.00 | 0.60 | 0.14 | 0.52 | 0.00 | - | 2 | 8 | 104.00% |
| SE230616C00250000 | 2022-05-26 12:13PM EDT | 250.00 | 1.35 | 0.73 | 1.17 | 0.00 | - | 5 | 108 | 126.07% |
| SE230616C00260000 | 2022-10-06 3:00PM EDT | 260.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 20 | 85 | 94.73% |
| SE230616C00270000 | 2023-01-04 4:40PM EDT | 270.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 89 | 97.27% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616P00025000 | 2023-03-20 11:44AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 740 | 50.00% |
| SE230616P00030000 | 2023-03-13 9:39AM EDT | 30.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 3 | 903 | 94.92% |
| SE230616P00035000 | 2023-03-28 9:30AM EDT | 35.00 | 0.10 | 0.03 | 0.26 | -0.10 | -50.00% | 1 | 2,591 | 86.43% |
| SE230616P00040000 | 2023-03-22 9:30AM EDT | 40.00 | 0.28 | 0.17 | 0.35 | 0.00 | - | 1 | 3,024 | 81.25% |
| SE230616P00045000 | 2023-03-28 9:30AM EDT | 45.00 | 0.40 | 0.30 | 0.44 | -0.18 | -31.03% | 1 | 1,109 | 73.97% |
| SE230616P00050000 | 2023-03-28 3:28PM EDT | 50.00 | 0.70 | 0.66 | 0.70 | -0.02 | -2.78% | 61 | 984 | 71.39% |
| SE230616P00055000 | 2023-03-28 3:11PM EDT | 55.00 | 1.15 | 1.12 | 1.17 | -0.02 | -1.71% | 20 | 2,901 | 68.65% |
| SE230616P00060000 | 2023-03-28 11:51AM EDT | 60.00 | 1.81 | 1.81 | 1.87 | -0.16 | -8.12% | 2 | 2,480 | 66.28% |
| SE230616P00065000 | 2023-03-28 9:33AM EDT | 65.00 | 2.50 | 2.78 | 2.86 | -0.29 | -10.39% | 6 | 1,350 | 64.09% |
| SE230616P00070000 | 2023-03-28 2:07PM EDT | 70.00 | 4.20 | 4.05 | 4.20 | -0.05 | -1.18% | 6 | 1,007 | 61.90% |
| SE230616P00075000 | 2023-03-28 3:22PM EDT | 75.00 | 5.77 | 5.80 | 5.90 | -1.00 | -14.77% | 6 | 2,706 | 60.11% |
| SE230616P00080000 | 2023-03-28 1:00PM EDT | 80.00 | 7.89 | 7.90 | 8.05 | +0.54 | +7.35% | 17 | 3,269 | 58.24% |
| SE230616P00085000 | 2023-03-28 9:43AM EDT | 85.00 | 9.50 | 10.50 | 10.65 | -0.50 | -5.00% | 2 | 1,402 | 56.70% |
| SE230616P00090000 | 2023-03-27 2:53PM EDT | 90.00 | 12.80 | 13.50 | 13.70 | 0.00 | - | 35 | 764 | 55.18% |
| SE230616P00095000 | 2023-03-28 9:49AM EDT | 95.00 | 15.30 | 16.95 | 17.10 | -1.65 | -9.73% | 5 | 252 | 53.66% |
| SE230616P00100000 | 2023-03-23 12:10PM EDT | 100.00 | 19.05 | 20.65 | 21.05 | 0.00 | - | 19 | 47 | 52.45% |
| SE230616P00105000 | 2023-03-21 1:33PM EDT | 105.00 | 26.15 | 24.70 | 25.05 | 0.00 | - | 2 | 319 | 50.23% |
| SE230616P00110000 | 2023-03-14 12:56PM EDT | 110.00 | 33.35 | 28.95 | 29.45 | 0.00 | - | 1 | 86 | 51.25% |
| SE230616P00115000 | 2023-03-10 2:49PM EDT | 115.00 | 42.25 | 33.65 | 34.10 | 0.00 | - | 10 | 37 | 51.61% |
| SE230616P00120000 | 2023-03-07 1:54PM EDT | 120.00 | 40.10 | 38.25 | 38.80 | 0.00 | - | 12 | 10 | 50.98% |
| SE230616P00125000 | 2023-03-23 10:49AM EDT | 125.00 | 42.94 | 42.95 | 43.65 | +1.79 | +4.35% | 1 | 58 | 51.71% |
| SE230616P00130000 | 2023-03-22 3:09PM EDT | 130.00 | 50.80 | 47.80 | 48.60 | 0.00 | - | 350 | 48 | 54.05% |
| SE230616P00135000 | 2022-08-29 2:09PM EDT | 135.00 | 73.55 | 79.90 | 80.80 | 0.00 | - | 5 | 2 | 262.43% |
| SE230616P00140000 | 2023-01-09 11:14AM EDT | 140.00 | 84.20 | 70.80 | 72.25 | 0.00 | - | 1 | 0 | 176.71% |
| SE230616P00145000 | 2022-08-24 12:38PM EDT | 145.00 | 79.50 | 91.40 | 92.60 | 0.00 | - | 6 | 0 | 283.09% |
| SE230616P00150000 | 2022-10-06 10:14AM EDT | 150.00 | 89.60 | 105.50 | 106.55 | 0.00 | - | 1 | 0 | 350.02% |
| SE230616P00155000 | 2023-03-23 3:26PM EDT | 155.00 | 72.50 | 72.90 | 73.55 | 0.00 | - | 253 | 33 | 67.92% |
| SE230616P00160000 | 2023-03-23 3:26PM EDT | 160.00 | 77.45 | 77.90 | 78.55 | 0.00 | - | 253 | 30 | 70.61% |
| SE230616P00165000 | 2023-03-23 3:26PM EDT | 165.00 | 82.40 | 82.85 | 83.60 | 0.00 | - | 223 | 31 | 74.90% |
| SE230616P00170000 | 2023-03-23 2:41PM EDT | 170.00 | 88.00 | 87.90 | 88.50 | 0.00 | - | 20 | 10 | 73.63% |
| SE230616P00175000 | 2022-07-14 12:36PM EDT | 175.00 | 107.00 | 87.15 | 88.20 | 0.00 | - | 1 | 18 | 0.00% |
| SE230616P00180000 | 2023-03-22 3:43PM EDT | 180.00 | 101.02 | 97.80 | 98.65 | 0.00 | - | 3 | 3 | 83.89% |
| SE230616P00185000 | 2023-03-22 3:43PM EDT | 185.00 | 106.04 | 102.90 | 103.55 | 0.00 | - | 3 | 0 | 82.52% |
| SE230616P00190000 | 2022-08-19 9:41AM EDT | 190.00 | 121.30 | 130.45 | 131.55 | 0.00 | - | 1 | 0 | 277.72% |
| SE230616P00195000 | 2022-05-16 1:07PM EDT | 195.00 | 124.33 | 119.05 | 120.25 | 0.00 | - | 1 | 0 | 166.91% |
| SE230616P00200000 | 2023-01-25 4:13PM EDT | 200.00 | 136.00 | 139.40 | 140.70 | 0.00 | - | 1 | 0 | 277.64% |
| SE230616P00210000 | 2022-06-16 9:30AM EDT | 210.00 | 140.19 | 140.10 | 141.85 | 0.00 | - | 1 | 1 | 222.83% |
| SE230616P00220000 | 2022-05-09 10:51AM EDT | 220.00 | 153.27 | 130.95 | 132.45 | 0.00 | - | 5 | 7 | 0.00% |
| SE230616P00230000 | 2022-08-08 3:15PM EDT | 230.00 | 144.60 | 170.45 | 171.55 | 0.00 | - | 2 | 0 | 299.91% |
| SE230616P00240000 | 2022-08-04 12:49PM EDT | 240.00 | 153.80 | 179.35 | 180.80 | 0.00 | - | 2 | 0 | 298.65% |
| SE230616P00250000 | 2022-04-21 11:11AM EDT | 250.00 | 155.12 | 169.40 | 171.45 | 0.00 | - | 2 | 5 | 147.75% |
| SE230616P00260000 | 2023-01-03 10:59AM EDT | 260.00 | 206.38 | 187.45 | 189.60 | 0.00 | - | 1 | 0 | 228.33% |
| SE230616P00270000 | 2022-05-02 9:59AM EDT | 270.00 | 183.00 | 189.10 | 191.40 | 0.00 | - | 3 | 0 | 152.05% |
© 2023 Yahoo. All rights reserved.
