Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2023-11-20 11:59AM EST | 20.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117C00022500 | 2023-11-13 3:10PM EST | 22.50 | 26.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE250117C00025000 | 2023-11-29 1:56PM EST | 25.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE250117C00030000 | 2023-11-29 12:58PM EST | 30.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117C00035000 | 2023-11-29 3:16PM EST | 35.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SE250117C00040000 | 2023-11-29 2:32PM EST | 40.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 1.56% |
| SE250117C00045000 | 2023-11-29 3:50PM EST | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SE250117C00050000 | 2023-11-29 3:49PM EST | 50.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SE250117C00055000 | 2023-11-29 2:42PM EST | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| SE250117C00060000 | 2023-11-29 3:15PM EST | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SE250117C00065000 | 2023-11-29 10:40AM EST | 65.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SE250117C00070000 | 2023-11-29 3:14PM EST | 70.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SE250117C00075000 | 2023-11-29 3:17PM EST | 75.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SE250117C00080000 | 2023-11-29 1:57PM EST | 80.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SE250117C00085000 | 2023-11-21 11:02AM EST | 85.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE250117C00090000 | 2023-11-29 1:57PM EST | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE250117C00095000 | 2023-11-29 2:50PM EST | 95.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE250117C00100000 | 2023-11-29 2:01PM EST | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| SE250117C00105000 | 2023-11-29 3:06PM EST | 105.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| SE250117C00110000 | 2023-11-27 1:49PM EST | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SE250117C00115000 | 2023-11-29 12:53PM EST | 115.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE250117C00120000 | 2023-11-29 1:54PM EST | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE250117C00125000 | 2023-11-29 11:53AM EST | 125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE250117C00130000 | 2023-11-29 3:57PM EST | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2023-11-29 2:40PM EST | 20.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| SE250117P00022500 | 2023-11-29 2:40PM EST | 22.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE250117P00025000 | 2023-11-29 10:58AM EST | 25.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE250117P00030000 | 2023-11-29 3:10PM EST | 30.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SE250117P00035000 | 2023-11-29 1:32PM EST | 35.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SE250117P00040000 | 2023-11-29 2:11PM EST | 40.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SE250117P00045000 | 2023-11-29 12:12PM EST | 45.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE250117P00050000 | 2023-11-29 2:15PM EST | 50.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE250117P00055000 | 2023-11-14 1:34PM EST | 55.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE250117P00060000 | 2023-11-29 10:25AM EST | 60.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE250117P00065000 | 2023-11-16 10:38AM EST | 65.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00070000 | 2023-11-15 1:03PM EST | 70.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE250117P00075000 | 2023-11-24 10:19AM EST | 75.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00080000 | 2023-11-29 10:25AM EST | 80.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00085000 | 2023-11-13 12:32PM EST | 85.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE250117P00090000 | 2023-11-13 2:57PM EST | 90.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE250117P00095000 | 2023-11-13 12:01PM EST | 95.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE250117P00100000 | 2023-11-13 3:03PM EST | 100.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SE250117P00105000 | 2023-11-13 11:25AM EST | 105.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00110000 | 2023-11-09 11:36AM EST | 110.00 | 65.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE250117P00115000 | 2023-04-03 11:08AM EST | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 2:05PM EST | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 0.00% |
| SE250117P00125000 | 2023-03-31 9:06AM EST | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2023-11-29 12:49PM EST | 130.00 | 92.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.