Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2023-11-16 11:21AM EST | 20.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE251219C00022500 | 2023-12-01 11:44AM EST | 22.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00025000 | 2023-11-14 1:29PM EST | 25.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE251219C00030000 | 2023-12-04 11:06AM EST | 30.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00035000 | 2023-12-05 9:30AM EST | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219C00040000 | 2023-12-08 11:46AM EST | 40.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SE251219C00045000 | 2023-12-08 3:10PM EST | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SE251219C00050000 | 2023-12-01 10:09AM EST | 50.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE251219C00055000 | 2023-12-07 2:20PM EST | 55.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219C00060000 | 2023-12-08 11:46AM EST | 60.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219C00065000 | 2023-12-08 9:38AM EST | 65.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE251219C00070000 | 2023-12-08 9:40AM EST | 70.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SE251219C00075000 | 2023-11-29 10:22AM EST | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SE251219C00080000 | 2023-12-06 1:05PM EST | 80.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE251219C00085000 | 2023-11-22 11:25AM EST | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219C00090000 | 2023-12-07 3:14PM EST | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SE251219C00095000 | 2023-12-04 10:33AM EST | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SE251219C00100000 | 2023-12-07 3:00PM EST | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE251219C00105000 | 2023-12-04 2:20PM EST | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SE251219C00110000 | 2023-11-28 10:59AM EST | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219C00115000 | 2023-11-03 2:11PM EST | 115.00 | 5.00 | 2.24 | 2.44 | 0.00 | - | 14 | 22 | 56.85% |
| SE251219C00120000 | 2023-12-07 2:53PM EST | 120.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SE251219C00125000 | 2023-11-14 1:49PM EST | 125.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SE251219C00130000 | 2023-12-08 3:48PM EST | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2023-12-08 9:31AM EST | 20.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE251219P00022500 | 2023-11-28 12:00PM EST | 22.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE251219P00025000 | 2023-11-27 12:01PM EST | 25.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219P00030000 | 2023-12-08 10:46AM EST | 30.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE251219P00035000 | 2023-12-04 12:02PM EST | 35.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SE251219P00040000 | 2023-12-08 9:44AM EST | 40.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| SE251219P00045000 | 2023-12-07 11:22AM EST | 45.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219P00050000 | 2023-12-05 10:34AM EST | 50.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219P00055000 | 2023-11-27 9:46AM EST | 55.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE251219P00060000 | 2023-12-01 1:41PM EST | 60.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219P00065000 | 2023-11-14 9:34AM EST | 65.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219P00070000 | 2023-12-04 10:23AM EST | 70.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE251219P00075000 | 2023-11-14 12:39PM EST | 75.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219P00080000 | 2023-12-08 12:49PM EST | 80.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE251219P00085000 | 2023-10-23 8:51AM EST | 85.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SE251219P00090000 | 2023-11-17 2:50PM EST | 90.00 | 52.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219P00095000 | 2023-05-24 12:09PM EST | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 0.00% |
| SE251219P00100000 | 2023-09-28 12:02PM EST | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 45.63% |
| SE251219P00105000 | 2023-09-05 2:47PM EST | 105.00 | 67.00 | 62.45 | 63.50 | 0.00 | - | 5 | 0 | 0.00% |
| SE251219P00110000 | 2023-07-19 8:36AM EST | 110.00 | 50.86 | 69.85 | 72.50 | 0.00 | - | - | 0 | 56.54% |
| SE251219P00120000 | 2023-09-14 2:17PM EST | 120.00 | 80.20 | 74.00 | 76.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE251219P00125000 | 2023-11-30 10:36AM EST | 125.00 | 88.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE251219P00130000 | 2023-09-29 10:30AM EST | 130.00 | 85.12 | 87.85 | 92.20 | 0.00 | - | 1 | 0 | 60.07% |
© 2023 Yahoo. All rights reserved.