Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018C00035000 | 2024-06-18 10:24AM EDT | 35.00 | 40.95 | 32.90 | 36.25 | 0.00 | - | 1 | 1 | 0.00% |
| SE241018C00040000 | 2024-10-17 11:07AM EDT | 40.00 | 60.50 | 58.50 | 60.15 | +10.27 | +20.45% | 1 | 4 | 929.69% |
| SE241018C00045000 | 2024-10-17 11:14AM EDT | 45.00 | 55.92 | 53.45 | 55.15 | +5.02 | +9.86% | 2 | 11 | 809.38% |
| SE241018C00050000 | 2024-10-16 10:10AM EDT | 50.00 | 50.40 | 48.05 | 50.15 | 0.00 | - | 2 | 15 | 617.19% |
| SE241018C00055000 | 2024-09-24 9:44AM EDT | 55.00 | 36.74 | 43.50 | 45.15 | 0.00 | - | 1 | 76 | 631.25% |
| SE241018C00060000 | 2024-10-16 12:09PM EDT | 60.00 | 40.53 | 38.40 | 40.20 | 0.00 | - | 3 | 152 | 542.19% |
| SE241018C00065000 | 2024-10-16 9:40AM EDT | 65.00 | 34.70 | 33.25 | 35.00 | 0.00 | - | 5 | 278 | 410.94% |
| SE241018C00067500 | 2024-10-15 12:48PM EDT | 67.50 | 29.72 | 30.40 | 32.45 | 0.00 | - | 1 | 243 | 548.63% |
| SE241018C00070000 | 2024-10-17 10:38AM EDT | 70.00 | 31.00 | 28.45 | 30.20 | +1.10 | +3.68% | 1 | 1,163 | 402.34% |
| SE241018C00072500 | 2024-10-17 1:20PM EDT | 72.50 | 27.30 | 25.65 | 27.60 | -0.02 | -0.07% | 3 | 510 | 317.19% |
| SE241018C00075000 | 2024-10-17 3:51PM EDT | 75.00 | 24.02 | 23.80 | 24.50 | -0.35 | -1.44% | 20 | 1,432 | 294.53% |
| SE241018C00077000 | 2024-10-07 2:22PM EDT | 77.00 | 18.65 | 21.55 | 23.80 | 0.00 | - | - | 4 | 362.30% |
| SE241018C00077500 | 2024-10-17 11:25AM EDT | 77.50 | 23.05 | 21.30 | 22.45 | +0.35 | +1.54% | 2 | 463 | 310.94% |
| SE241018C00078000 | 2024-09-24 11:19AM EDT | 78.00 | 14.55 | 20.35 | 22.80 | 0.00 | - | - | 3 | 334.57% |
| SE241018C00079000 | 2024-10-17 2:09PM EDT | 79.00 | 20.99 | 18.40 | 21.65 | +1.44 | +7.37% | 1 | 3 | 206.25% |
| SE241018C00080000 | 2024-10-17 2:41PM EDT | 80.00 | 19.17 | 18.60 | 19.60 | -0.43 | -2.19% | 6 | 1,056 | 223.05% |
| SE241018C00081000 | 2024-09-24 3:41PM EDT | 81.00 | 12.50 | 17.25 | 18.30 | 0.00 | - | - | 1 | 253.52% |
| SE241018C00082000 | 2024-10-16 10:35AM EDT | 82.00 | 18.18 | 15.50 | 18.25 | 0.00 | - | 2 | 7 | 348.63% |
| SE241018C00082500 | 2024-10-15 11:24AM EDT | 82.50 | 15.20 | 16.25 | 16.75 | 0.00 | - | 11 | 1,405 | 160.16% |
| SE241018C00083000 | 2024-10-17 2:40PM EDT | 83.00 | 16.30 | 15.35 | 16.25 | +1.35 | +9.03% | 3 | 6 | 220.51% |
| SE241018C00084000 | 2024-10-04 1:31PM EDT | 84.00 | 12.27 | 14.05 | 15.95 | 0.00 | - | 2 | 2 | 146.09% |
| SE241018C00085000 | 2024-10-17 2:40PM EDT | 85.00 | 14.18 | 13.85 | 14.20 | -0.79 | -5.28% | 49 | 3,624 | 147.66% |
| SE241018C00086000 | 2024-10-11 11:36AM EDT | 86.00 | 15.10 | 12.75 | 13.30 | 0.00 | - | 11 | 15 | 137.50% |
| SE241018C00087000 | 2024-10-16 12:18PM EDT | 87.00 | 12.68 | 11.50 | 12.90 | 0.00 | - | 1 | 30 | 165.23% |
| SE241018C00088000 | 2024-10-08 3:30PM EDT | 88.00 | 7.36 | 10.45 | 12.20 | 0.00 | - | 3 | 20 | 170.31% |
| SE241018C00089000 | 2024-10-17 3:12PM EDT | 89.00 | 10.10 | 8.75 | 10.80 | +4.25 | +72.65% | 1 | 43 | 203.61% |
| SE241018C00090000 | 2024-10-17 3:50PM EDT | 90.00 | 9.15 | 8.80 | 9.25 | -0.93 | -9.23% | 28 | 1,948 | 99.22% |
| SE241018C00091000 | 2024-10-10 11:23AM EDT | 91.00 | 5.83 | 7.60 | 9.20 | 0.00 | - | 5 | 54 | 140.23% |
| SE241018C00092000 | 2024-10-16 2:26PM EDT | 92.00 | 8.25 | 6.70 | 8.15 | 0.00 | - | 44 | 104 | 129.49% |
| SE241018C00093000 | 2024-10-15 1:58PM EDT | 93.00 | 5.15 | 5.70 | 7.80 | 0.00 | - | 7 | 187 | 141.02% |
| SE241018C00094000 | 2024-10-16 9:42AM EDT | 94.00 | 6.00 | 4.80 | 5.25 | 0.00 | - | 6 | 214 | 60.16% |
| SE241018C00095000 | 2024-10-17 3:55PM EDT | 95.00 | 3.98 | 3.90 | 4.15 | -0.79 | -16.56% | 125 | 4,074 | 50.00% |
| SE241018C00096000 | 2024-10-17 9:30AM EDT | 96.00 | 5.47 | 2.98 | 4.00 | +1.22 | +28.71% | 40 | 135 | 78.13% |
| SE241018C00096500 | 2024-10-17 10:11AM EDT | 96.50 | 4.09 | 2.50 | 2.77 | +2.40 | +142.01% | 3 | 53 | 56.06% |
| SE241018C00097000 | 2024-10-17 12:28PM EDT | 97.00 | 3.00 | 2.12 | 2.71 | +0.02 | +0.67% | 3 | 26 | 58.01% |
| SE241018C00097500 | 2024-10-17 12:25PM EDT | 97.50 | 2.83 | 1.53 | 2.18 | -0.14 | -4.71% | 3 | 978 | 64.55% |
| SE241018C00098000 | 2024-10-17 10:57AM EDT | 98.00 | 2.79 | 1.23 | 1.57 | +0.19 | +7.31% | 47 | 68 | 49.51% |
| SE241018C00098500 | 2024-10-17 10:46AM EDT | 98.50 | 2.45 | 0.89 | 1.30 | +0.11 | +4.70% | 2 | 71 | 51.17% |
| SE241018C00099000 | 2024-10-17 3:53PM EDT | 99.00 | 0.85 | 0.78 | 0.96 | -0.73 | -46.20% | 22 | 99 | 47.36% |
| SE241018C00100000 | 2024-10-17 3:54PM EDT | 100.00 | 0.43 | 0.39 | 0.64 | -0.47 | -52.22% | 271 | 1,397 | 52.05% |
| SE241018C00101000 | 2024-10-17 3:19PM EDT | 101.00 | 0.22 | 0.17 | 0.22 | -0.38 | -63.33% | 46 | 150 | 42.77% |
| SE241018C00102000 | 2024-10-17 3:56PM EDT | 102.00 | 0.08 | 0.07 | 0.10 | -0.25 | -75.76% | 26 | 380 | 43.75% |
| SE241018C00103000 | 2024-10-17 2:31PM EDT | 103.00 | 0.06 | 0.04 | 0.07 | -0.17 | -73.91% | 71 | 43 | 49.61% |
| SE241018C00104000 | 2024-10-17 3:56PM EDT | 104.00 | 0.03 | 0.01 | 0.19 | -0.13 | -81.25% | 61 | 262 | 63.48% |
| SE241018C00105000 | 2024-10-17 2:59PM EDT | 105.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 66 | 2,103 | 54.69% |
| SE241018C00106000 | 2024-10-17 2:17PM EDT | 106.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 3 | 45 | 59.38% |
| SE241018C00107000 | 2024-10-17 11:41AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | -0.04 | -44.44% | 43 | 123 | 124.22% |
| SE241018C00108000 | 2024-10-15 3:25PM EDT | 108.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 14 | 79 | 97.66% |
| SE241018C00109000 | 2024-10-14 9:35AM EDT | 109.00 | 0.51 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 133.40% |
| SE241018C00110000 | 2024-10-16 10:32AM EDT | 110.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 17 | 1,844 | 100.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018P00035000 | 2024-09-18 10:27AM EDT | 35.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 38 | 879.69% |
| SE241018P00040000 | 2024-08-01 11:05AM EDT | 40.00 | 0.25 | 0.00 | 2.16 | 0.00 | - | 2 | 3 | 1,154.30% |
| SE241018P00045000 | 2024-09-16 12:53PM EDT | 45.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 17 | 684.38% |
| SE241018P00050000 | 2024-09-24 12:02PM EDT | 50.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6,888 | 565.63% |
| SE241018P00055000 | 2024-09-06 11:36AM EDT | 55.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 15 | 895 | 509.38% |
| SE241018P00060000 | 2024-10-04 1:40PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 654 | 353.13% |
| SE241018P00065000 | 2024-09-30 10:36AM EDT | 65.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 1,490 | 300.00% |
| SE241018P00067500 | 2024-09-27 11:55AM EDT | 67.50 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 355 | 357.81% |
| SE241018P00070000 | 2024-10-11 12:35PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 10,395 | 225.00% |
| SE241018P00072500 | 2024-10-09 1:22PM EDT | 72.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 996 | 237.50% |
| SE241018P00074000 | 2024-10-04 2:13PM EDT | 74.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 16 | 32 | 350.00% |
| SE241018P00075000 | 2024-10-16 10:04AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 30 | 6,574 | 187.50% |
| SE241018P00076000 | 2024-10-09 2:59PM EDT | 76.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 323.44% |
| SE241018P00077000 | 2024-10-09 2:59PM EDT | 77.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 8 | 26 | 310.55% |
| SE241018P00077500 | 2024-10-17 3:23PM EDT | 77.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,241 | 162.50% |
| SE241018P00078000 | 2024-10-10 2:00PM EDT | 78.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 297.66% |
| SE241018P00079000 | 2024-10-11 11:01AM EDT | 79.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 284.77% |
| SE241018P00080000 | 2024-10-16 3:52PM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 101 | 1,822 | 168.75% |
| SE241018P00081000 | 2024-10-11 11:41AM EDT | 81.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 46 | 66 | 164.06% |
| SE241018P00082000 | 2024-10-17 3:36PM EDT | 82.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 370 | 58 | 137.50% |
| SE241018P00082500 | 2024-10-16 3:21PM EDT | 82.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 484 | 150.00% |
| SE241018P00083000 | 2024-10-17 12:54PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 121 | 208 | 131.25% |
| SE241018P00084000 | 2024-10-16 10:34AM EDT | 84.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 5 | 15 | 204.30% |
| SE241018P00085000 | 2024-10-17 2:04PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 2,241 | 128.13% |
| SE241018P00086000 | 2024-10-15 12:04PM EDT | 86.00 | 0.32 | 0.01 | 0.75 | 0.00 | - | 20 | 52 | 197.07% |
| SE241018P00087000 | 2024-10-17 3:24PM EDT | 87.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 30 | 69 | 110.94% |
| SE241018P00088000 | 2024-10-15 12:05PM EDT | 88.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 23 | 138.28% |
| SE241018P00089000 | 2024-10-15 3:48PM EDT | 89.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 10 | 222 | 159.57% |
| SE241018P00090000 | 2024-10-17 3:53PM EDT | 90.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 646 | 87.50% |
| SE241018P00091000 | 2024-10-17 10:25AM EDT | 91.00 | 0.03 | 0.01 | 0.51 | -0.11 | -78.57% | 15 | 652 | 121.09% |
| SE241018P00092000 | 2024-10-16 3:47PM EDT | 92.00 | 0.01 | 0.02 | 0.50 | -0.06 | -85.71% | 1 | 252 | 108.98% |
| SE241018P00093000 | 2024-10-17 10:27AM EDT | 93.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 2 | 419 | 64.06% |
| SE241018P00094000 | 2024-10-16 12:34PM EDT | 94.00 | 0.04 | 0.04 | 0.08 | -0.12 | -75.00% | 16 | 149 | 58.98% |
| SE241018P00095000 | 2024-10-17 2:21PM EDT | 95.00 | 0.08 | 0.06 | 0.09 | -0.10 | -55.56% | 60 | 3,620 | 51.56% |
| SE241018P00096000 | 2024-10-17 12:12PM EDT | 96.00 | 0.07 | 0.10 | 0.14 | -0.15 | -68.18% | 27 | 201 | 48.44% |
| SE241018P00096500 | 2024-10-17 3:43PM EDT | 96.50 | 0.17 | 0.14 | 0.18 | -0.08 | -32.00% | 19 | 100 | 46.09% |
| SE241018P00097000 | 2024-10-17 12:23PM EDT | 97.00 | 0.13 | 0.17 | 0.40 | -0.29 | -69.05% | 49 | 91 | 54.59% |
| SE241018P00097500 | 2024-10-17 1:47PM EDT | 97.50 | 0.21 | 0.29 | 0.54 | -0.33 | -61.11% | 10 | 141 | 54.69% |
| SE241018P00098000 | 2024-10-17 2:59PM EDT | 98.00 | 0.50 | 0.37 | 0.48 | +0.05 | +11.11% | 68 | 58 | 42.68% |
| SE241018P00098500 | 2024-10-17 12:47PM EDT | 98.50 | 0.68 | 0.37 | 0.66 | -0.31 | -31.31% | 37 | 75 | 42.19% |
| SE241018P00099000 | 2024-10-17 3:17PM EDT | 99.00 | 0.75 | 0.78 | 1.09 | -0.09 | -10.71% | 35 | 117 | 51.76% |
| SE241018P00100000 | 2024-10-17 3:50PM EDT | 100.00 | 1.60 | 0.39 | 1.68 | -0.15 | -8.57% | 42 | 100 | 52.05% |
| SE241018P00101000 | 2024-10-17 10:17AM EDT | 101.00 | 1.11 | 1.61 | 2.38 | -0.87 | -43.94% | 1 | 64 | 50.88% |
| SE241018P00102000 | 2024-10-16 11:04AM EDT | 102.00 | 2.39 | 2.84 | 3.75 | 0.00 | - | 1 | 7 | 58.01% |
| SE241018P00105000 | 2024-10-14 3:42PM EDT | 105.00 | 5.00 | 5.60 | 6.65 | 0.00 | - | 1 | 13 | 70.31% |
| SE241018P00110000 | 2024-10-14 3:48PM EDT | 110.00 | 9.65 | 9.35 | 12.50 | 0.00 | - | 1 | 0 | 239.94% |
© 2024 Yahoo. All rights reserved.