Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621C00020000 | 2024-04-18 11:41AM EDT | 20.00 | 37.20 | 35.20 | 35.90 | 0.00 | - | 1 | 205 | 160.35% |
| SE240621C00022500 | 2024-02-01 3:45PM EDT | 22.50 | 18.95 | 27.55 | 31.05 | 0.00 | - | 1 | 40 | 0.00% |
| SE240621C00025000 | 2024-04-05 10:05AM EDT | 25.00 | 29.95 | 30.20 | 31.35 | 0.00 | - | 21 | 386 | 138.67% |
| SE240621C00030000 | 2024-04-01 11:58AM EDT | 30.00 | 23.42 | 25.45 | 25.85 | 0.00 | - | 36 | 362 | 106.54% |
| SE240621C00031000 | 2024-03-04 1:51PM EDT | 31.00 | 23.35 | 22.40 | 24.65 | 0.00 | - | 10 | 10 | 101.76% |
| SE240621C00032000 | 2024-03-04 3:28PM EDT | 32.00 | 23.05 | 21.55 | 22.55 | 0.00 | - | 13 | 15 | 0.00% |
| SE240621C00033000 | 2024-03-04 2:53PM EDT | 33.00 | 22.05 | 20.50 | 21.10 | 0.00 | - | 7 | 9 | 0.00% |
| SE240621C00034000 | 2024-04-05 10:57AM EDT | 34.00 | 21.75 | 21.70 | 22.90 | 0.00 | - | 30 | 29 | 106.59% |
| SE240621C00035000 | 2024-04-18 9:49AM EDT | 35.00 | 22.80 | 20.75 | 21.00 | 0.00 | - | 3 | 1,059 | 90.58% |
| SE240621C00036000 | 2024-04-10 1:22PM EDT | 36.00 | 21.60 | 19.90 | 20.10 | 0.00 | - | 3 | 61 | 89.45% |
| SE240621C00037000 | 2024-04-11 2:34PM EDT | 37.00 | 19.65 | 18.95 | 19.15 | 0.00 | - | 1 | 92 | 86.28% |
| SE240621C00038000 | 2024-03-04 2:00PM EDT | 38.00 | 17.10 | 16.25 | 16.50 | 0.00 | - | 1 | 32 | 0.00% |
| SE240621C00039000 | 2024-04-17 1:03PM EDT | 39.00 | 17.65 | 17.15 | 18.80 | 0.00 | - | 1 | 181 | 96.58% |
| SE240621C00040000 | 2024-04-19 12:14PM EDT | 40.00 | 16.45 | 16.25 | 17.35 | -0.50 | -2.95% | 101 | 1,280 | 88.48% |
| SE240621C00041000 | 2024-04-12 1:48PM EDT | 41.00 | 14.17 | 15.40 | 16.25 | 0.00 | - | 1 | 149 | 84.28% |
| SE240621C00042000 | 2024-03-19 10:42AM EDT | 42.00 | 14.60 | 14.30 | 17.00 | 0.00 | - | 2 | 43 | 93.43% |
| SE240621C00043000 | 2024-04-19 12:23PM EDT | 43.00 | 13.75 | 13.70 | 13.90 | -4.60 | -25.07% | 3 | 681 | 74.71% |
| SE240621C00044000 | 2024-04-19 12:24PM EDT | 44.00 | 12.90 | 12.95 | 13.10 | -0.70 | -5.15% | 6 | 206 | 73.85% |
| SE240621C00045000 | 2024-04-19 2:36PM EDT | 45.00 | 12.20 | 12.15 | 12.30 | -2.15 | -14.98% | 6 | 10,017 | 72.36% |
| SE240621C00046000 | 2024-04-19 11:44AM EDT | 46.00 | 12.08 | 11.40 | 13.00 | -1.72 | -12.46% | 11 | 45 | 81.57% |
| SE240621C00047000 | 2024-04-18 2:00PM EDT | 47.00 | 11.80 | 10.70 | 10.85 | 0.00 | - | 7 | 109 | 70.80% |
| SE240621C00048000 | 2024-04-19 10:10AM EDT | 48.00 | 10.80 | 10.05 | 10.15 | 0.00 | - | 3 | 295 | 70.26% |
| SE240621C00049000 | 2024-04-18 2:05PM EDT | 49.00 | 10.20 | 9.35 | 9.50 | 0.00 | - | 12 | 197 | 69.43% |
| SE240621C00050000 | 2024-04-19 12:14PM EDT | 50.00 | 8.88 | 8.70 | 8.85 | -0.87 | -8.92% | 105 | 9,562 | 68.63% |
| SE240621C00055000 | 2024-04-19 3:11PM EDT | 55.00 | 5.95 | 6.00 | 6.15 | -0.95 | -13.77% | 214 | 12,436 | 66.75% |
| SE240621C00060000 | 2024-04-19 2:29PM EDT | 60.00 | 4.01 | 3.95 | 4.05 | -0.64 | -13.76% | 182 | 12,888 | 64.92% |
| SE240621C00065000 | 2024-04-19 2:35PM EDT | 65.00 | 2.53 | 2.55 | 2.59 | -0.47 | -15.67% | 143 | 9,474 | 64.04% |
| SE240621C00070000 | 2024-04-19 3:06PM EDT | 70.00 | 1.60 | 1.62 | 1.64 | -0.31 | -16.23% | 100 | 10,342 | 63.77% |
| SE240621C00075000 | 2024-04-19 10:17AM EDT | 75.00 | 1.21 | 1.04 | 1.08 | -0.06 | -4.72% | 5 | 2,552 | 64.43% |
| SE240621C00080000 | 2024-04-19 3:15PM EDT | 80.00 | 0.70 | 0.69 | 0.72 | -0.12 | -14.63% | 5 | 7,575 | 65.48% |
| SE240621C00085000 | 2024-04-19 2:29PM EDT | 85.00 | 0.46 | 0.47 | 0.51 | -0.24 | -34.29% | 100 | 493 | 66.99% |
| SE240621C00090000 | 2024-04-18 3:50PM EDT | 90.00 | 0.40 | 0.33 | 0.37 | 0.00 | - | 7 | 698 | 68.60% |
| SE240621C00095000 | 2024-04-19 11:40AM EDT | 95.00 | 0.30 | 0.23 | 0.30 | -0.06 | -16.67% | 5 | 1,274 | 70.61% |
| SE240621C00100000 | 2024-04-10 12:06PM EDT | 100.00 | 0.26 | 0.10 | 0.51 | 0.00 | - | 1 | 736 | 77.64% |
| SE240621C00105000 | 2024-04-17 9:32AM EDT | 105.00 | 0.08 | 0.14 | 0.00 | 0.00 | - | 1 | 734 | 66.41% |
| SE240621C00110000 | 2024-04-18 1:03PM EDT | 110.00 | 0.13 | 0.11 | 0.75 | 0.00 | - | 200 | 420 | 92.48% |
| SE240621C00115000 | 2024-04-01 12:11PM EDT | 115.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 730 | 88.48% |
| SE240621C00120000 | 2024-04-19 2:39PM EDT | 120.00 | 0.10 | 0.07 | 0.12 | +0.01 | +11.11% | 8 | 1,910 | 80.66% |
| SE240621C00125000 | 2024-04-17 10:09AM EDT | 125.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 100 | 585 | 103.13% |
| SE240621C00130000 | 2024-04-18 3:06PM EDT | 130.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 200 | 901 | 75.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240621P00020000 | 2024-04-17 10:06AM EDT | 20.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 6 | 391 | 143.16% |
| SE240621P00022500 | 2024-04-17 9:30AM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 893 | 128.71% |
| SE240621P00025000 | 2024-04-16 10:56AM EDT | 25.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 1 | 1,108 | 90.43% |
| SE240621P00030000 | 2024-04-16 10:58AM EDT | 30.00 | 0.16 | 0.12 | 0.74 | 0.00 | - | 13 | 12,356 | 94.24% |
| SE240621P00031000 | 2024-04-15 2:57PM EDT | 31.00 | 0.28 | 0.07 | 0.00 | 0.00 | - | 2 | 6 | 58.98% |
| SE240621P00032000 | 2024-04-15 1:35PM EDT | 32.00 | 0.32 | 0.09 | 0.74 | 0.00 | - | 2 | 39 | 85.01% |
| SE240621P00033000 | 2024-04-15 1:33PM EDT | 33.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 2 | 37 | 81.35% |
| SE240621P00034000 | 2024-04-16 10:52AM EDT | 34.00 | 0.26 | 0.13 | 0.75 | 0.00 | - | 3 | 149 | 78.03% |
| SE240621P00035000 | 2024-04-18 10:15AM EDT | 35.00 | 0.32 | 0.28 | 0.40 | 0.00 | - | 3 | 7,533 | 69.87% |
| SE240621P00036000 | 2024-04-16 2:33PM EDT | 36.00 | 0.39 | 0.37 | 0.40 | 0.00 | - | 13 | 526 | 68.12% |
| SE240621P00037000 | 2024-04-16 10:19AM EDT | 37.00 | 0.49 | 0.44 | 0.47 | 0.00 | - | 1 | 35 | 67.09% |
| SE240621P00038000 | 2024-04-19 12:17PM EDT | 38.00 | 0.53 | 0.52 | 0.54 | +0.04 | +8.16% | 2 | 410 | 65.92% |
| SE240621P00039000 | 2024-04-17 9:50AM EDT | 39.00 | 0.68 | 0.60 | 0.64 | 0.00 | - | 5 | 458 | 64.94% |
| SE240621P00040000 | 2024-04-19 2:05PM EDT | 40.00 | 0.70 | 0.72 | 0.75 | +0.09 | +14.75% | 6 | 3,731 | 64.26% |
| SE240621P00041000 | 2024-03-20 11:01AM EDT | 41.00 | 1.28 | 0.84 | 0.88 | 0.00 | - | 1 | 342 | 63.48% |
| SE240621P00042000 | 2024-04-18 12:10PM EDT | 42.00 | 0.88 | 0.98 | 1.02 | 0.00 | - | 7 | 1,173 | 62.67% |
| SE240621P00043000 | 2024-04-19 11:39AM EDT | 43.00 | 1.06 | 1.15 | 1.19 | -0.48 | -31.17% | 5 | 62 | 62.11% |
| SE240621P00044000 | 2024-04-19 2:45PM EDT | 44.00 | 1.37 | 1.33 | 1.39 | +0.27 | +24.55% | 1 | 192 | 61.57% |
| SE240621P00045000 | 2024-04-19 12:56PM EDT | 45.00 | 1.52 | 1.55 | 1.60 | +0.10 | +7.04% | 21 | 11,394 | 61.06% |
| SE240621P00046000 | 2024-04-18 12:15PM EDT | 46.00 | 1.54 | 1.79 | 1.85 | 0.00 | - | 2 | 207 | 60.64% |
| SE240621P00047000 | 2024-04-19 10:15AM EDT | 47.00 | 1.84 | 2.06 | 2.09 | +0.18 | +10.84% | 2 | 1,118 | 60.03% |
| SE240621P00048000 | 2024-04-19 3:01PM EDT | 48.00 | 2.43 | 2.37 | 2.41 | +0.53 | +27.89% | 38 | 670 | 59.89% |
| SE240621P00049000 | 2024-04-19 2:50PM EDT | 49.00 | 2.75 | 2.70 | 2.74 | +0.47 | +20.61% | 6 | 435 | 59.57% |
| SE240621P00050000 | 2024-04-19 2:43PM EDT | 50.00 | 3.10 | 3.05 | 3.15 | +0.24 | +8.39% | 36 | 4,635 | 59.50% |
| SE240621P00055000 | 2024-04-19 1:50PM EDT | 55.00 | 5.35 | 5.30 | 5.40 | +0.90 | +20.22% | 343 | 7,116 | 58.03% |
| SE240621P00060000 | 2024-04-19 2:34PM EDT | 60.00 | 8.35 | 8.25 | 8.35 | +0.65 | +8.44% | 19 | 2,808 | 56.32% |
| SE240621P00065000 | 2024-04-18 10:56AM EDT | 65.00 | 10.20 | 11.85 | 12.00 | 0.00 | - | 5 | 780 | 54.96% |
| SE240621P00070000 | 2024-04-16 2:53PM EDT | 70.00 | 14.90 | 15.90 | 16.05 | 0.00 | - | 10 | 901 | 52.15% |
| SE240621P00075000 | 2024-04-19 12:13PM EDT | 75.00 | 20.28 | 20.30 | 20.50 | -0.92 | -4.34% | 45 | 92 | 50.78% |
| SE240621P00080000 | 2024-04-09 12:00PM EDT | 80.00 | 23.50 | 24.50 | 25.10 | 0.00 | - | 1 | 3 | 37.89% |
| SE240621P00085000 | 2024-03-26 1:49PM EDT | 85.00 | 28.85 | 29.75 | 30.00 | 0.00 | - | 12 | 15 | 0.00% |
| SE240621P00090000 | 2024-03-18 1:27PM EDT | 90.00 | 32.50 | 33.30 | 35.25 | 0.00 | - | 1 | 1 | 61.04% |
| SE240621P00095000 | 2023-11-13 4:06PM EDT | 95.00 | 49.35 | 56.55 | 58.10 | 0.00 | - | 23 | 0 | 291.72% |
| SE240621P00100000 | 2023-11-13 12:36PM EDT | 100.00 | 53.85 | 61.65 | 63.10 | 0.00 | - | 1 | 0 | 299.98% |
| SE240621P00105000 | 2023-11-13 2:15PM EDT | 105.00 | 58.65 | 66.40 | 68.50 | 0.00 | - | 3 | 0 | 307.96% |
| SE240621P00110000 | 2023-08-14 2:36PM EDT | 110.00 | 53.75 | 70.70 | 71.20 | 0.00 | - | 1 | 0 | 298.23% |
| SE240621P00115000 | 2023-08-11 1:57PM EDT | 115.00 | 57.90 | 76.50 | 76.90 | 0.00 | - | 1 | 0 | 312.72% |
| SE240621P00120000 | 2023-10-17 11:25AM EDT | 120.00 | 54.50 | 73.00 | 73.50 | 0.00 | - | 1 | 0 | 225.12% |
| SE240621P00130000 | 2023-12-12 2:15PM EDT | 130.00 | 92.00 | 93.55 | 94.60 | 0.00 | - | 5 | 0 | 355.59% |
© 2024 Yahoo. All rights reserved.