Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00030000 | 2023-03-21 1:33PM EDT | 30.00 | 58.00 | 58.05 | 62.40 | 0.00 | - | 6 | 4 | 78.42% |
| SE251219C00035000 | 2023-03-15 3:33PM EDT | 35.00 | 50.48 | 54.55 | 59.50 | 0.00 | - | 1 | 2 | 76.02% |
| SE251219C00040000 | 2023-03-15 3:33PM EDT | 40.00 | 47.33 | 51.55 | 55.85 | 0.00 | - | 1 | 8 | 72.91% |
| SE251219C00050000 | 2023-03-20 3:25PM EDT | 50.00 | 43.05 | 46.00 | 49.40 | 0.00 | - | 1 | 11 | 68.70% |
| SE251219C00055000 | 2023-03-07 1:08PM EDT | 55.00 | 42.55 | 43.45 | 47.85 | 0.00 | - | - | 1 | 69.04% |
| SE251219C00060000 | 2023-03-23 9:40AM EDT | 60.00 | 40.30 | 41.15 | 45.15 | +0.45 | +1.13% | 1 | 1 | 67.74% |
| SE251219C00065000 | 2023-03-15 10:09AM EDT | 65.00 | 34.95 | 38.75 | 42.50 | 0.00 | - | 1 | 11 | 66.20% |
| SE251219C00070000 | 2023-03-17 2:56PM EDT | 70.00 | 36.75 | 36.80 | 40.10 | 0.00 | - | 1 | 7 | 65.32% |
| SE251219C00075000 | 2023-03-21 3:44PM EDT | 75.00 | 34.15 | 34.60 | 37.30 | 0.00 | - | 1 | 38 | 63.54% |
| SE251219C00080000 | 2023-03-21 3:44PM EDT | 80.00 | 32.15 | 33.00 | 35.40 | 0.00 | - | 1 | 311 | 63.24% |
| SE251219C00085000 | 2023-02-24 2:01PM EDT | 85.00 | 18.93 | 30.70 | 33.90 | 0.00 | - | 1 | 3 | 62.45% |
| SE251219C00090000 | 2023-03-22 3:58PM EDT | 90.00 | 27.20 | 28.90 | 32.25 | 0.00 | - | 1 | 8 | 61.85% |
| SE251219C00095000 | 2023-03-16 9:30AM EDT | 95.00 | 24.32 | 27.05 | 30.20 | 0.00 | - | 1 | 18 | 60.67% |
| SE251219C00100000 | 2023-03-22 12:07PM EDT | 100.00 | 25.00 | 25.55 | 28.15 | 0.00 | - | 1 | 38 | 59.70% |
| SE251219C00105000 | 2023-03-13 9:35AM EDT | 105.00 | 19.20 | 23.90 | 27.45 | 0.00 | - | 5 | 34 | 59.75% |
| SE251219C00120000 | 2023-03-23 10:02AM EDT | 120.00 | 21.20 | 20.10 | 22.85 | +1.55 | +7.89% | 1 | 14 | 57.89% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00030000 | 2023-03-21 2:53PM EDT | 30.00 | 4.20 | 3.90 | 4.40 | 0.00 | - | 4 | 16 | 62.87% |
| SE251219P00035000 | 2023-03-09 12:37PM EDT | 35.00 | 5.15 | 4.70 | 5.85 | 0.00 | - | 1 | 12 | 59.97% |
| SE251219P00040000 | 2023-03-08 10:30AM EDT | 40.00 | 6.80 | 6.15 | 7.40 | 0.00 | - | 1 | 12 | 58.40% |
| SE251219P00045000 | 2023-03-22 2:35PM EDT | 45.00 | 8.70 | 8.00 | 9.05 | 0.00 | - | 1 | 456 | 57.26% |
| SE251219P00050000 | 2023-03-21 2:07PM EDT | 50.00 | 10.55 | 9.15 | 10.85 | 0.00 | - | 1 | 77 | 54.85% |
| SE251219P00055000 | 2023-03-16 10:44AM EDT | 55.00 | 13.60 | 11.05 | 12.75 | 0.00 | - | 1 | 5 | 53.49% |
| SE251219P00065000 | 2023-03-07 10:45AM EDT | 65.00 | 18.15 | 15.05 | 17.15 | 0.00 | - | 1 | 2 | 50.91% |
| SE251219P00070000 | 2023-03-09 12:46PM EDT | 70.00 | 18.55 | 17.70 | 19.70 | 0.00 | - | 1 | 0 | 50.37% |
| SE251219P00075000 | 2023-03-08 3:43PM EDT | 75.00 | 20.57 | 19.70 | 22.15 | 0.00 | - | 1 | 62 | 51.32% |
| SE251219P00095000 | 2023-03-20 1:06PM EDT | 95.00 | 35.00 | 30.40 | 33.70 | 0.00 | - | 2 | 3 | 47.76% |
© 2023 Yahoo. All rights reserved.
