Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230818C00025000 | 2023-02-24 3:34PM EDT | 25.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230818C00030000 | 2023-02-16 11:02AM EDT | 30.00 | 38.10 | 48.70 | 49.80 | 0.00 | - | 1 | 10 | 81.74% |
| SE230818C00040000 | 2023-03-13 12:54PM EDT | 40.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SE230818C00045000 | 2023-03-07 10:49AM EDT | 45.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SE230818C00050000 | 2023-03-13 10:14AM EDT | 50.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| SE230818C00055000 | 2023-03-07 11:52AM EDT | 55.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SE230818C00060000 | 2023-03-20 11:12AM EDT | 60.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 0.00% |
| SE230818C00065000 | 2023-03-21 11:58AM EDT | 65.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 0.00% |
| SE230818C00070000 | 2023-03-22 2:53PM EDT | 70.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| SE230818C00075000 | 2023-03-22 10:38AM EDT | 75.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 2 | 342 | 0.00% |
| SE230818C00080000 | 2023-03-22 2:28PM EDT | 80.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 20 | 1,518 | 0.39% |
| SE230818C00085000 | 2023-03-22 2:30PM EDT | 85.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 466 | 1,115 | 3.13% |
| SE230818C00090000 | 2023-03-22 3:47PM EDT | 90.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 280 | 6.25% |
| SE230818C00095000 | 2023-03-22 3:43PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,588 | 6.25% |
| SE230818C00100000 | 2023-03-22 1:20PM EDT | 100.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 310 | 6.25% |
| SE230818C00105000 | 2023-03-22 9:38AM EDT | 105.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 12.50% |
| SE230818C00110000 | 2023-03-16 3:40PM EDT | 110.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 38 | 94 | 12.50% |
| SE230818C00115000 | 2023-03-21 3:13PM EDT | 115.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 26 | 324 | 12.50% |
| SE230818C00120000 | 2023-03-22 3:42PM EDT | 120.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 69 | 85 | 12.50% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230818P00025000 | 2023-03-07 1:14PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 50.00% |
| SE230818P00030000 | 2023-03-20 11:01AM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| SE230818P00035000 | 2023-03-22 3:55PM EDT | 35.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| SE230818P00040000 | 2023-03-16 3:52PM EDT | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,162 | 25.00% |
| SE230818P00045000 | 2023-03-22 12:08PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 1,041 | 25.00% |
| SE230818P00050000 | 2023-03-22 12:21PM EDT | 50.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,189 | 12.50% |
| SE230818P00055000 | 2023-03-21 9:30AM EDT | 55.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,062 | 12.50% |
| SE230818P00060000 | 2023-03-21 1:55PM EDT | 60.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 12.50% |
| SE230818P00065000 | 2023-03-22 10:38AM EDT | 65.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,689 | 6.25% |
| SE230818P00070000 | 2023-03-22 3:33PM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 6.25% |
| SE230818P00075000 | 2023-03-20 2:59PM EDT | 75.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 35 | 589 | 3.13% |
| SE230818P00080000 | 2023-03-22 12:20PM EDT | 80.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 5 | 623 | 0.00% |
| SE230818P00085000 | 2023-03-22 3:12PM EDT | 85.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 26 | 111 | 0.00% |
| SE230818P00090000 | 2023-03-21 3:39PM EDT | 90.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| SE230818P00095000 | 2023-03-22 12:10PM EDT | 95.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SE230818P00100000 | 2023-03-06 1:08PM EDT | 100.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SE230818P00105000 | 2023-03-07 2:11PM EDT | 105.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
