Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816C00020000 | 2024-06-11 9:39AM EDT | 20.00 | 52.72 | 52.05 | 57.00 | 0.00 | - | 10 | 139 | 814.45% |
| SE240816C00022500 | 2023-12-27 3:31PM EDT | 22.50 | 19.85 | 18.65 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00025000 | 2024-06-21 10:31AM EDT | 25.00 | 51.30 | 41.70 | 45.40 | 0.00 | - | 1 | 21 | 410.16% |
| SE240816C00030000 | 2024-05-17 3:50PM EDT | 30.00 | 44.30 | 43.25 | 45.45 | 0.00 | - | 1 | 23 | 552.98% |
| SE240816C00031000 | 2024-03-19 10:36AM EDT | 31.00 | 24.60 | 24.50 | 28.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00032000 | 2024-03-04 10:48AM EDT | 32.00 | 23.55 | 22.25 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| SE240816C00033000 | 2024-03-08 12:48PM EDT | 33.00 | 27.02 | 23.40 | 23.90 | 0.00 | - | 1 | 15 | 0.00% |
| SE240816C00034000 | 2024-03-06 2:27PM EDT | 34.00 | 26.85 | 22.55 | 23.85 | 0.00 | - | 5 | 23 | 0.00% |
| SE240816C00035000 | 2024-05-24 10:02AM EDT | 35.00 | 36.75 | 38.85 | 42.60 | 0.00 | - | 2 | 161 | 510.84% |
| SE240816C00036000 | 2024-04-19 11:59AM EDT | 36.00 | 21.05 | 37.40 | 40.35 | 0.00 | - | 1 | 4 | 470.17% |
| SE240816C00037000 | 2024-04-19 12:24PM EDT | 37.00 | 19.85 | 36.65 | 38.50 | 0.00 | - | 3 | 17 | 447.02% |
| SE240816C00038000 | 2024-04-19 1:04PM EDT | 38.00 | 19.55 | 34.90 | 38.25 | 0.00 | - | 4 | 11 | 433.06% |
| SE240816C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 25.22 | 33.30 | 34.00 | 0.00 | - | 5 | 10 | 367.82% |
| SE240816C00040000 | 2024-07-09 1:46PM EDT | 40.00 | 34.54 | 25.10 | 26.65 | 0.00 | - | 12 | 592 | 139.45% |
| SE240816C00041000 | 2024-04-19 11:59AM EDT | 41.00 | 17.00 | 32.10 | 35.35 | 0.00 | - | 4 | 31 | 397.56% |
| SE240816C00042000 | 2024-07-22 11:59AM EDT | 42.00 | 25.90 | 21.75 | 24.00 | 0.00 | - | 1 | 25 | 134.67% |
| SE240816C00043000 | 2024-07-09 9:53AM EDT | 43.00 | 30.70 | 22.20 | 24.15 | 0.00 | - | 2 | 167 | 137.11% |
| SE240816C00044000 | 2024-07-23 10:13AM EDT | 44.00 | 23.45 | 21.20 | 23.55 | 0.00 | - | 6 | 23 | 139.45% |
| SE240816C00045000 | 2024-07-18 10:05AM EDT | 45.00 | 25.00 | 20.30 | 21.90 | 0.00 | - | 2 | 725 | 122.12% |
| SE240816C00046000 | 2024-07-01 12:42PM EDT | 46.00 | 23.20 | 17.85 | 20.65 | 0.00 | - | 1 | 35 | 137.16% |
| SE240816C00047000 | 2024-06-13 10:08AM EDT | 47.00 | 29.00 | 25.85 | 28.40 | 0.00 | - | 2 | 96 | 314.09% |
| SE240816C00048000 | 2024-07-24 3:05PM EDT | 48.00 | 18.28 | 17.45 | 19.45 | 0.00 | - | 1 | 323 | 118.26% |
| SE240816C00049000 | 2024-05-10 3:32PM EDT | 49.00 | 18.74 | 24.10 | 24.65 | 0.00 | - | 1 | 158 | 277.25% |
| SE240816C00050000 | 2024-07-22 11:37AM EDT | 50.00 | 15.95 | 15.15 | 16.05 | -2.35 | -12.84% | 1 | 667 | 72.17% |
| SE240816C00055000 | 2024-07-25 10:17AM EDT | 55.00 | 9.92 | 11.05 | 11.40 | 0.00 | - | 6 | 363 | 72.56% |
| SE240816C00058000 | 2024-07-25 12:35PM EDT | 58.00 | 8.25 | 8.40 | 9.50 | 0.00 | - | 1 | 1,390 | 73.46% |
| SE240816C00060000 | 2024-07-25 9:43AM EDT | 60.00 | 6.70 | 7.15 | 8.35 | 0.00 | - | 20 | 3,525 | 76.76% |
| SE240816C00061000 | 2024-07-25 9:40AM EDT | 61.00 | 5.70 | 6.40 | 7.50 | 0.00 | - | - | - | 73.68% |
| SE240816C00062000 | 2024-07-26 1:02PM EDT | 62.00 | 6.00 | 5.80 | 6.75 | -0.30 | -4.76% | 1 | 6 | 72.41% |
| SE240816C00064000 | 2024-07-25 10:37AM EDT | 64.00 | 4.20 | 4.70 | 4.85 | 0.00 | - | 4 | 7 | 65.82% |
| SE240816C00065000 | 2024-07-26 3:22PM EDT | 65.00 | 4.05 | 4.20 | 4.30 | +0.14 | +3.58% | 18 | 612 | 65.45% |
| SE240816C00066000 | 2024-07-26 12:39PM EDT | 66.00 | 3.83 | 3.70 | 3.85 | +0.48 | +14.33% | 4 | 100 | 65.26% |
| SE240816C00067000 | 2024-07-26 3:05PM EDT | 67.00 | 3.05 | 3.25 | 3.40 | -0.65 | -17.57% | 4 | 23 | 64.84% |
| SE240816C00067500 | 2024-07-25 3:41PM EDT | 67.50 | 2.83 | 3.05 | 3.20 | 0.00 | - | 22 | 334 | 64.82% |
| SE240816C00068000 | 2024-07-26 9:34AM EDT | 68.00 | 2.70 | 2.84 | 3.45 | +0.12 | +4.65% | 5 | 186 | 68.21% |
| SE240816C00069000 | 2024-07-26 11:30AM EDT | 69.00 | 2.75 | 2.49 | 2.96 | +0.45 | +19.57% | 1 | 79 | 67.14% |
| SE240816C00070000 | 2024-07-26 3:55PM EDT | 70.00 | 2.15 | 2.16 | 2.58 | +0.15 | +7.50% | 27 | 5,247 | 66.58% |
| SE240816C00071000 | 2024-07-25 12:11PM EDT | 71.00 | 1.63 | 1.56 | 2.15 | 0.00 | - | 40 | 130 | 62.55% |
| SE240816C00072000 | 2024-07-25 3:04PM EDT | 72.00 | 1.44 | 1.57 | 1.82 | 0.00 | - | 25 | 31 | 64.26% |
| SE240816C00072500 | 2024-07-24 11:14AM EDT | 72.50 | 1.70 | 1.51 | 1.69 | -0.11 | -6.08% | 2 | 892 | 64.65% |
| SE240816C00073000 | 2024-07-26 10:54AM EDT | 73.00 | 1.50 | 1.37 | 1.68 | +0.27 | +21.95% | 1 | 69 | 65.33% |
| SE240816C00074000 | 2024-07-25 3:55PM EDT | 74.00 | 1.27 | 1.20 | 1.31 | +0.17 | +15.45% | 3 | 41 | 63.97% |
| SE240816C00075000 | 2024-07-26 1:16PM EDT | 75.00 | 1.01 | 1.04 | 1.50 | +0.01 | +1.00% | 24 | 2,314 | 68.12% |
| SE240816C00076000 | 2024-07-26 11:43AM EDT | 76.00 | 0.98 | 0.88 | 0.99 | -0.09 | -8.41% | 1 | 111 | 64.21% |
| SE240816C00077000 | 2024-07-26 3:51PM EDT | 77.00 | 0.78 | 0.76 | 1.02 | -0.35 | -30.97% | 3 | 23 | 66.50% |
| SE240816C00077500 | 2024-07-26 10:19AM EDT | 77.50 | 0.75 | 0.70 | 0.80 | +0.05 | +7.14% | 303 | 127 | 64.50% |
| SE240816C00078000 | 2024-07-25 9:30AM EDT | 78.00 | 0.74 | 0.65 | 0.92 | 0.00 | - | 2 | 36 | 67.09% |
| SE240816C00079000 | 2024-07-23 1:56PM EDT | 79.00 | 0.81 | 0.56 | 0.63 | 0.00 | - | - | 5 | 64.70% |
| SE240816C00080000 | 2024-07-26 3:05PM EDT | 80.00 | 0.48 | 0.48 | 0.52 | +0.02 | +4.35% | 15 | 2,910 | 64.55% |
| SE240816C00082000 | 2024-07-26 10:01AM EDT | 82.00 | 0.52 | 0.35 | 0.42 | -0.10 | -16.13% | 1 | 2 | 65.72% |
| SE240816C00082500 | 2024-07-19 3:58PM EDT | 82.50 | 0.74 | 0.33 | 0.39 | 0.00 | - | 6 | 43 | 65.92% |
| SE240816C00085000 | 2024-07-26 10:27AM EDT | 85.00 | 0.34 | 0.23 | 0.29 | +0.10 | +41.67% | 2 | 1,531 | 67.29% |
| SE240816C00090000 | 2024-07-26 2:14PM EDT | 90.00 | 0.15 | 0.10 | 0.30 | +0.02 | +15.38% | 5 | 603 | 74.61% |
| SE240816C00095000 | 2024-07-25 2:18PM EDT | 95.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 2 | 757 | 74.22% |
| SE240816C00100000 | 2024-07-25 10:14AM EDT | 100.00 | 0.05 | 0.02 | 0.75 | 0.00 | - | 1 | 337 | 105.27% |
| SE240816C00105000 | 2024-07-25 10:31AM EDT | 105.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 106 | 113.57% |
| SE240816C00110000 | 2024-07-22 12:56PM EDT | 110.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 5 | 22 | 116.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816P00020000 | 2024-06-13 2:01PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 102 | 207.03% |
| SE240816P00022500 | 2024-06-13 11:22AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 409 | 255.27% |
| SE240816P00025000 | 2024-07-22 10:43AM EDT | 25.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1,320 | 232.03% |
| SE240816P00030000 | 2024-07-01 9:39AM EDT | 30.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 10 | 921 | 139.84% |
| SE240816P00031000 | 2024-06-03 12:42PM EDT | 31.00 | 0.02 | 0.01 | 0.42 | 0.00 | - | 1 | 0 | 166.80% |
| SE240816P00032000 | 2024-05-31 9:40AM EDT | 32.00 | 0.11 | 0.02 | 0.22 | 0.00 | - | 2 | 3 | 145.70% |
| SE240816P00033000 | 2024-05-30 3:06PM EDT | 33.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 2 | 140 | 121.88% |
| SE240816P00034000 | 2024-07-25 9:52AM EDT | 34.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 41 | 137.11% |
| SE240816P00035000 | 2024-05-30 1:10PM EDT | 35.00 | 0.21 | 0.01 | 0.08 | 0.00 | - | 2 | 1,544 | 112.50% |
| SE240816P00036000 | 2024-07-09 3:01PM EDT | 36.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 60 | 75 | 121.48% |
| SE240816P00037000 | 2024-06-05 10:12AM EDT | 37.00 | 0.17 | 0.02 | 0.27 | 0.00 | - | 2 | 6 | 122.66% |
| SE240816P00038000 | 2024-07-09 3:02PM EDT | 38.00 | 0.07 | 0.01 | 0.75 | 0.00 | - | 60 | 1,332 | 140.63% |
| SE240816P00039000 | 2024-07-25 1:48PM EDT | 39.00 | 0.04 | 0.04 | 0.31 | 0.00 | - | 4 | 63 | 116.21% |
| SE240816P00040000 | 2024-07-25 1:47PM EDT | 40.00 | 0.05 | 0.04 | 0.75 | 0.00 | - | 4 | 875 | 130.27% |
| SE240816P00041000 | 2024-07-25 1:47PM EDT | 41.00 | 0.05 | 0.04 | 0.75 | 0.00 | - | 4 | 770 | 124.81% |
| SE240816P00042000 | 2024-07-25 1:46PM EDT | 42.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 4 | 93 | 119.73% |
| SE240816P00043000 | 2024-07-25 1:46PM EDT | 43.00 | 0.12 | 0.06 | 0.75 | 0.00 | - | 4 | 526 | 114.75% |
| SE240816P00044000 | 2024-07-25 1:45PM EDT | 44.00 | 0.08 | 0.08 | 0.46 | 0.00 | - | 4 | 145 | 100.39% |
| SE240816P00045000 | 2024-07-26 11:54AM EDT | 45.00 | 0.64 | 0.08 | 0.63 | +0.45 | +236.84% | 4 | 450 | 101.37% |
| SE240816P00046000 | 2024-07-26 11:52AM EDT | 46.00 | 0.16 | 0.10 | 0.75 | -0.07 | -30.43% | 4 | 368 | 100.49% |
| SE240816P00047000 | 2024-07-26 11:53AM EDT | 47.00 | 0.60 | 0.11 | 0.60 | +0.38 | +172.73% | 4 | 409 | 91.60% |
| SE240816P00048000 | 2024-07-25 11:02AM EDT | 48.00 | 0.62 | 0.13 | 0.61 | +0.35 | +129.63% | 4 | 527 | 87.60% |
| SE240816P00049000 | 2024-07-25 10:21AM EDT | 49.00 | 0.33 | 0.06 | 0.30 | 0.00 | - | 10 | 996 | 71.00% |
| SE240816P00050000 | 2024-07-26 11:53AM EDT | 50.00 | 0.31 | 0.11 | 0.35 | -0.07 | -18.42% | 16 | 1,905 | 70.31% |
| SE240816P00054000 | 2024-07-25 11:42AM EDT | 54.00 | 0.77 | 0.44 | 0.68 | 0.00 | - | - | - | 67.38% |
| SE240816P00055000 | 2024-07-25 3:55PM EDT | 55.00 | 0.90 | 0.63 | 0.80 | 0.00 | - | 8 | 2,358 | 67.58% |
| SE240816P00057000 | 2024-07-26 2:18PM EDT | 57.00 | 1.10 | 0.84 | 1.11 | -0.11 | -9.09% | 4 | 8 | 64.45% |
| SE240816P00058000 | 2024-07-26 2:25PM EDT | 58.00 | 1.03 | 1.23 | 1.32 | -0.19 | -15.57% | 4 | 1,397 | 66.11% |
| SE240816P00059000 | 2024-07-25 10:04AM EDT | 59.00 | 1.94 | 1.45 | 1.70 | 0.00 | - | 1 | 16 | 66.77% |
| SE240816P00060000 | 2024-07-26 1:40PM EDT | 60.00 | 1.81 | 1.68 | 1.83 | -0.18 | -9.05% | 11 | 890 | 64.31% |
| SE240816P00061000 | 2024-07-23 1:20PM EDT | 61.00 | 1.70 | 1.86 | 2.13 | 0.00 | - | - | 4 | 62.55% |
| SE240816P00062000 | 2024-07-25 3:28PM EDT | 62.00 | 2.72 | 2.32 | 2.49 | 0.00 | - | 2 | 105 | 63.21% |
| SE240816P00063000 | 2024-07-26 2:22PM EDT | 63.00 | 2.97 | 2.73 | 2.89 | -0.18 | -5.71% | 8 | 173 | 63.06% |
| SE240816P00064000 | 2024-07-26 2:29PM EDT | 64.00 | 3.35 | 3.20 | 3.30 | -0.25 | -6.94% | 154 | 83 | 62.82% |
| SE240816P00065000 | 2024-07-26 3:03PM EDT | 65.00 | 4.00 | 3.65 | 3.80 | -0.28 | -6.54% | 13 | 1,361 | 62.48% |
| SE240816P00066000 | 2024-07-25 2:37PM EDT | 66.00 | 4.75 | 4.15 | 4.30 | 0.00 | - | 18 | 143 | 61.91% |
| SE240816P00067000 | 2024-07-26 11:25AM EDT | 67.00 | 4.60 | 4.70 | 4.85 | -0.30 | -6.12% | 8 | 159 | 61.47% |
| SE240816P00067500 | 2024-07-26 1:56PM EDT | 67.50 | 5.15 | 4.05 | 5.20 | -1.10 | -17.60% | 1 | 1,759 | 54.13% |
| SE240816P00068000 | 2024-07-24 9:47AM EDT | 68.00 | 5.02 | 5.05 | 5.50 | 0.00 | - | 50 | 340 | 59.60% |
| SE240816P00069000 | 2024-07-25 11:51AM EDT | 69.00 | 6.25 | 5.75 | 6.20 | -0.40 | -6.02% | 2 | 3 | 60.33% |
| SE240816P00070000 | 2024-07-26 12:05PM EDT | 70.00 | 6.95 | 5.65 | 6.85 | -0.50 | -6.71% | 165 | 7,752 | 53.00% |
| SE240816P00071000 | 2024-07-26 1:54PM EDT | 71.00 | 7.51 | 7.35 | 7.60 | +1.44 | +23.72% | 3 | 1 | 61.87% |
| SE240816P00072000 | 2024-07-25 11:06AM EDT | 72.00 | 9.02 | 8.05 | 8.30 | 0.00 | - | 2 | 3 | 60.84% |
| SE240816P00072500 | 2024-07-25 1:27PM EDT | 72.50 | 7.72 | 8.45 | 8.75 | -1.43 | -15.63% | 6 | 238 | 61.57% |
| SE240816P00075000 | 2024-07-26 2:01PM EDT | 75.00 | 10.75 | 9.90 | 10.75 | -0.79 | -6.85% | 24 | 790 | 54.00% |
| SE240816P00076000 | 2024-07-23 10:13AM EDT | 76.00 | 9.90 | 10.45 | 11.65 | 0.00 | - | - | 1 | 65.53% |
| SE240816P00077500 | 2024-07-25 10:07AM EDT | 77.50 | 14.05 | 12.15 | 12.95 | 0.00 | - | 1 | 32 | 53.52% |
| SE240816P00079000 | 2024-07-23 1:48PM EDT | 79.00 | 13.05 | 13.15 | 15.00 | 0.00 | - | - | 1 | 58.74% |
| SE240816P00080000 | 2024-07-23 1:14PM EDT | 80.00 | 13.65 | 14.80 | 15.25 | 0.00 | - | 41 | 715 | 59.57% |
| SE240816P00081000 | 2024-07-23 12:40PM EDT | 81.00 | 15.05 | 15.80 | 16.20 | 0.00 | - | - | 18 | 61.23% |
| SE240816P00082500 | 2024-07-18 3:27PM EDT | 82.50 | 14.55 | 16.45 | 17.90 | 0.00 | - | 1 | 11 | 79.30% |
| SE240816P00085000 | 2024-07-19 12:47PM EDT | 85.00 | 16.75 | 19.00 | 20.15 | 0.00 | - | 1 | 199 | 77.54% |
| SE240816P00090000 | 2024-07-23 10:11AM EDT | 90.00 | 22.70 | 23.95 | 25.60 | 0.00 | - | 1 | 89 | 67.87% |
| SE240816P00095000 | 2024-07-11 11:14AM EDT | 95.00 | 20.10 | 28.20 | 30.80 | 0.00 | - | 15 | 0 | 123.54% |
| SE240816P00100000 | 2024-06-24 3:22PM EDT | 100.00 | 23.60 | 32.65 | 36.35 | 0.00 | - | 8 | 0 | 150.49% |
| SE240816P00105000 | 2024-07-02 2:46PM EDT | 105.00 | 34.89 | 38.25 | 41.10 | 0.00 | - | 220 | 0 | 73.44% |
© 2024 Yahoo. All rights reserved.