Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219C00022500 | 2024-03-07 1:00PM EDT | 22.50 | 38.50 | 35.95 | 36.95 | 0.00 | - | 1 | 25 | 0.00% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE251219C00030000 | 2024-04-25 1:58PM EDT | 30.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE251219C00033000 | 2024-03-04 12:39PM EDT | 33.00 | 26.83 | 27.35 | 28.85 | 0.00 | - | 4 | 5 | 0.00% |
| SE251219C00035000 | 2024-04-24 9:48AM EDT | 35.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE251219C00037000 | 2024-04-23 10:05AM EDT | 37.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219C00040000 | 2024-04-23 11:11AM EDT | 40.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 43.95% |
| SE251219C00045000 | 2024-04-22 11:34AM EDT | 45.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE251219C00047000 | 2024-04-25 9:32AM EDT | 47.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219C00050000 | 2024-04-23 11:36AM EDT | 50.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SE251219C00055000 | 2024-04-23 3:50PM EDT | 55.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE251219C00060000 | 2024-04-25 12:24PM EDT | 60.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00065000 | 2024-04-24 12:41PM EDT | 65.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SE251219C00070000 | 2024-04-25 11:33AM EDT | 70.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SE251219C00075000 | 2024-04-22 10:44AM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SE251219C00080000 | 2024-04-22 9:50AM EDT | 80.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE251219C00085000 | 2024-04-18 9:46AM EDT | 85.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SE251219C00090000 | 2024-04-24 3:31PM EDT | 90.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SE251219C00095000 | 2024-04-02 3:52PM EDT | 95.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219C00100000 | 2024-04-25 12:24PM EDT | 100.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SE251219C00105000 | 2024-03-22 10:13AM EDT | 105.00 | 6.97 | 6.30 | 6.55 | 0.00 | - | 9 | 208 | 51.12% |
| SE251219C00110000 | 2024-04-22 3:34PM EDT | 110.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219C00115000 | 2024-04-24 9:44AM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SE251219C00120000 | 2024-04-16 9:46AM EDT | 120.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219C00130000 | 2024-04-24 3:59PM EDT | 130.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-04-17 1:28PM EDT | 20.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE251219P00022500 | 2024-04-19 10:26AM EDT | 22.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE251219P00025000 | 2024-04-22 2:33PM EDT | 25.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SE251219P00028000 | 2024-03-19 10:19AM EDT | 28.00 | 3.35 | 2.77 | 3.05 | 0.00 | - | 30 | 31 | 64.77% |
| SE251219P00030000 | 2024-04-24 11:55AM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 65.80% |
| SE251219P00035000 | 2024-04-22 9:30AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE251219P00037000 | 2024-04-23 11:52AM EDT | 37.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SE251219P00040000 | 2024-04-22 12:03PM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 63.71% |
| SE251219P00045000 | 2024-04-23 2:41PM EDT | 45.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| SE251219P00050000 | 2024-04-24 1:14PM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE251219P00055000 | 2024-04-23 10:48AM EDT | 55.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 60.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| SE251219P00065000 | 2024-04-24 10:11AM EDT | 65.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE251219P00070000 | 2024-03-11 1:27PM EDT | 70.00 | 22.87 | 22.40 | 22.65 | 0.00 | - | 1 | 40 | 56.25% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 75.00 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 59.83% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 80.00 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 103.58% |
| SE251219P00085000 | 2024-03-06 2:25PM EDT | 85.00 | 33.60 | 33.45 | 35.05 | 0.00 | - | 20 | 25 | 58.14% |
| SE251219P00090000 | 2024-04-05 11:19AM EDT | 90.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 54.16% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 102.15% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 65.19% |
| SE251219P00110000 | 2024-03-13 3:59PM EDT | 110.00 | 52.30 | 56.65 | 59.95 | 0.00 | - | 60 | 21 | 68.84% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 66.77% |
| SE251219P00120000 | 2024-04-25 11:21AM EDT | 120.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SE251219P00125000 | 2023-11-30 11:36AM EDT | 125.00 | 88.13 | 82.60 | 86.70 | 0.00 | - | 2 | 0 | 110.47% |
| SE251219P00130000 | 2024-04-25 11:33AM EDT | 130.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.