Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116C00020000 | 2024-10-03 2:55PM EDT | 20.00 | 76.60 | 75.05 | 79.30 | 0.00 | - | 1 | 60 | 91.75% |
| SE260116C00022500 | 2024-07-02 10:32AM EDT | 22.50 | 48.90 | 41.50 | 46.50 | 0.00 | - | 3 | 16 | 0.00% |
| SE260116C00025000 | 2024-09-25 9:54AM EDT | 25.00 | 70.00 | 70.80 | 74.35 | 0.00 | - | 2 | 27 | 84.74% |
| SE260116C00028000 | 2024-09-03 9:43AM EDT | 28.00 | 52.00 | 67.35 | 71.10 | 0.00 | - | 1 | 5 | 73.34% |
| SE260116C00030000 | 2024-09-17 2:54PM EDT | 30.00 | 52.50 | 67.65 | 69.90 | 0.00 | - | 3 | 105 | 86.40% |
| SE260116C00033000 | 2024-07-25 10:47AM EDT | 33.00 | 35.33 | 52.65 | 54.50 | 0.00 | - | 1 | 148 | 0.00% |
| SE260116C00035000 | 2024-09-25 9:37AM EDT | 35.00 | 58.55 | 61.75 | 65.65 | 0.00 | - | 1 | 218 | 75.35% |
| SE260116C00037000 | 2024-07-10 9:30AM EDT | 37.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SE260116C00040000 | 2024-09-27 12:28PM EDT | 40.00 | 58.23 | 59.20 | 61.10 | 0.00 | - | 2 | 624 | 76.67% |
| SE260116C00042000 | 2024-08-27 11:23AM EDT | 42.00 | 45.08 | 55.70 | 57.60 | 0.00 | - | 2 | 17 | 63.04% |
| SE260116C00045000 | 2024-09-26 10:02AM EDT | 45.00 | 54.44 | 53.65 | 57.00 | 0.00 | - | 1 | 108 | 69.07% |
| SE260116C00047000 | 2024-08-08 10:15AM EDT | 47.00 | 24.00 | 34.10 | 36.95 | 0.00 | - | 1 | 3 | 0.00% |
| SE260116C00050000 | 2024-10-04 3:59PM EDT | 50.00 | 51.30 | 50.40 | 53.10 | -1.70 | -3.21% | 2 | 320 | 68.56% |
| SE260116C00055000 | 2024-09-30 1:07PM EDT | 55.00 | 46.00 | 47.15 | 49.15 | 0.00 | - | 1 | 251 | 67.10% |
| SE260116C00060000 | 2024-10-02 9:58AM EDT | 60.00 | 41.68 | 43.40 | 44.30 | 0.00 | - | 1 | 277 | 62.42% |
| SE260116C00065000 | 2024-09-25 10:04AM EDT | 65.00 | 37.25 | 39.60 | 41.00 | 0.00 | - | 1 | 147 | 60.51% |
| SE260116C00067500 | 2024-08-12 9:30AM EDT | 67.50 | 16.50 | 22.00 | 23.15 | 0.00 | - | 2 | 2 | 0.00% |
| SE260116C00070000 | 2024-10-04 12:07PM EDT | 70.00 | 37.15 | 36.40 | 37.45 | -1.35 | -3.51% | 2 | 764 | 58.81% |
| SE260116C00072500 | 2024-09-23 2:19PM EDT | 72.50 | 30.37 | 35.35 | 36.00 | 0.00 | - | 1 | 4 | 59.16% |
| SE260116C00075000 | 2024-09-20 10:31AM EDT | 75.00 | 25.05 | 32.10 | 34.55 | 0.00 | - | 1 | 84 | 56.07% |
| SE260116C00077500 | 2024-09-19 9:38AM EDT | 77.50 | 24.00 | 32.10 | 33.35 | 0.00 | - | 2 | 4 | 58.06% |
| SE260116C00080000 | 2024-10-02 11:43AM EDT | 80.00 | 29.80 | 30.85 | 31.65 | 0.00 | - | 2 | 370 | 57.36% |
| SE260116C00082500 | 2024-08-26 3:48PM EDT | 82.50 | 20.20 | 27.50 | 28.40 | 0.00 | - | 2 | 24 | 51.67% |
| SE260116C00085000 | 2024-09-26 10:10AM EDT | 85.00 | 27.68 | 27.75 | 28.85 | 0.00 | - | 15 | 67 | 55.70% |
| SE260116C00087500 | 2024-09-26 10:59AM EDT | 87.50 | 24.92 | 26.55 | 27.45 | 0.00 | - | - | 6 | 55.20% |
| SE260116C00090000 | 2024-10-02 10:31AM EDT | 90.00 | 25.00 | 25.50 | 26.65 | 0.00 | - | 101 | 831 | 55.55% |
| SE260116C00092500 | 2024-10-01 3:33PM EDT | 92.50 | 26.00 | 24.00 | 25.50 | 0.00 | - | 1 | 1 | 54.80% |
| SE260116C00095000 | 2024-10-01 12:52PM EDT | 95.00 | 24.50 | 23.35 | 24.40 | 0.00 | - | 2 | 554 | 55.06% |
| SE260116C00100000 | 2024-10-04 10:59AM EDT | 100.00 | 21.68 | 21.40 | 22.05 | -0.66 | -2.95% | 1 | 292 | 54.32% |
| SE260116C00105000 | 2024-09-30 1:17PM EDT | 105.00 | 17.70 | 19.40 | 20.25 | 0.00 | - | 4 | 26 | 53.85% |
| SE260116C00110000 | 2024-10-02 12:23PM EDT | 110.00 | 16.85 | 17.60 | 18.50 | 0.00 | - | 1 | 182 | 53.35% |
| SE260116C00115000 | 2024-10-04 11:10AM EDT | 115.00 | 16.54 | 16.00 | 16.50 | -0.24 | -1.43% | 2 | 44 | 52.50% |
| SE260116C00120000 | 2024-09-30 9:30AM EDT | 120.00 | 13.20 | 14.50 | 15.80 | 0.00 | - | 1 | 9 | 52.99% |
| SE260116C00125000 | 2024-09-25 10:52AM EDT | 125.00 | 11.70 | 13.05 | 14.50 | 0.00 | - | 1 | 45 | 52.58% |
| SE260116C00130000 | 2024-10-04 2:38PM EDT | 130.00 | 12.10 | 11.95 | 13.85 | +1.25 | +11.52% | 1 | 51 | 53.11% |
| SE260116C00135000 | 2024-09-25 10:41AM EDT | 135.00 | 11.05 | 10.85 | 12.40 | +1.60 | +16.93% | 5 | 4 | 52.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116P00020000 | 2024-09-30 11:09AM EDT | 20.00 | 0.30 | 0.30 | 0.41 | 0.00 | - | 9 | 2,581 | 72.27% |
| SE260116P00022500 | 2024-09-13 9:48AM EDT | 22.50 | 0.55 | 0.16 | 0.81 | 0.00 | - | 29 | 330 | 70.70% |
| SE260116P00025000 | 2024-09-13 9:50AM EDT | 25.00 | 0.66 | 0.30 | 0.94 | 0.00 | - | 2 | 146 | 68.85% |
| SE260116P00028000 | 2024-09-23 10:29AM EDT | 28.00 | 0.72 | 0.38 | 1.11 | 0.00 | - | 1 | 37 | 65.72% |
| SE260116P00030000 | 2024-10-01 3:43PM EDT | 30.00 | 0.96 | 0.50 | 1.26 | 0.00 | - | 1 | 434 | 64.45% |
| SE260116P00033000 | 2024-08-13 3:18PM EDT | 33.00 | 1.47 | 1.00 | 1.75 | 0.00 | - | 1 | 12 | 65.99% |
| SE260116P00035000 | 2024-09-16 11:01AM EDT | 35.00 | 1.55 | 0.54 | 1.74 | 0.00 | - | 1 | 87 | 59.94% |
| SE260116P00037000 | 2024-09-18 12:17PM EDT | 37.00 | 1.60 | 0.67 | 1.96 | 0.00 | - | 11 | 25 | 58.94% |
| SE260116P00040000 | 2024-10-04 11:02AM EDT | 40.00 | 1.64 | 1.22 | 1.83 | -0.14 | -7.87% | 8 | 98 | 56.71% |
| SE260116P00042000 | 2024-09-27 12:04PM EDT | 42.00 | 1.90 | 1.70 | 1.99 | 0.00 | - | 11 | 45 | 56.75% |
| SE260116P00045000 | 2024-09-04 1:10PM EDT | 45.00 | 3.15 | 1.98 | 2.37 | 0.00 | - | 106 | 99 | 55.20% |
| SE260116P00047000 | 2024-08-09 10:32AM EDT | 47.00 | 5.90 | 3.55 | 4.95 | 0.00 | - | 4 | 90 | 65.42% |
| SE260116P00050000 | 2024-09-23 3:22PM EDT | 50.00 | 3.10 | 2.81 | 3.10 | 0.00 | - | 1 | 328 | 53.67% |
| SE260116P00055000 | 2024-09-26 10:34AM EDT | 55.00 | 3.80 | 3.65 | 4.00 | 0.00 | - | 2 | 131 | 51.92% |
| SE260116P00060000 | 2024-09-26 3:36PM EDT | 60.00 | 4.90 | 4.70 | 5.05 | 0.00 | - | 1 | 592 | 50.40% |
| SE260116P00065000 | 2024-09-24 10:08AM EDT | 65.00 | 6.60 | 5.95 | 6.30 | 0.00 | - | 1 | 218 | 49.76% |
| SE260116P00067500 | 2024-09-23 10:04AM EDT | 67.50 | 7.45 | 5.85 | 7.10 | 0.00 | - | 2 | 17 | 49.46% |
| SE260116P00070000 | 2024-09-25 1:44PM EDT | 70.00 | 7.80 | 7.45 | 8.25 | 0.00 | - | 1 | 223 | 50.16% |
| SE260116P00072500 | 2024-10-03 12:56PM EDT | 72.50 | 8.90 | 8.25 | 8.55 | 0.00 | - | 40 | 221 | 47.93% |
| SE260116P00075000 | 2024-10-01 11:06AM EDT | 75.00 | 9.28 | 9.10 | 9.40 | 0.00 | - | 1 | 72 | 47.36% |
| SE260116P00077500 | 2024-10-01 11:06AM EDT | 77.50 | 10.17 | 10.00 | 10.60 | 0.00 | - | 1 | 59 | 47.68% |
| SE260116P00080000 | 2024-10-02 12:55PM EDT | 80.00 | 11.61 | 11.00 | 11.30 | 0.00 | - | 1 | 18 | 46.42% |
| SE260116P00082500 | 2024-08-29 9:32AM EDT | 82.50 | 16.95 | 12.25 | 12.55 | 0.00 | - | - | 2 | 46.57% |
| SE260116P00085000 | 2024-10-01 3:00PM EDT | 85.00 | 13.00 | 13.00 | 14.85 | 0.00 | - | 4 | 7 | 49.30% |
| SE260116P00090000 | 2024-09-27 10:47AM EDT | 90.00 | 15.85 | 14.50 | 16.40 | 0.00 | - | 1 | 5 | 46.38% |
| SE260116P00100000 | 2024-06-27 11:36AM EDT | 100.00 | 32.20 | 36.10 | 37.75 | 0.00 | - | - | 1 | 81.65% |
| SE260116P00105000 | 2024-09-27 12:13PM EDT | 105.00 | 24.20 | 23.45 | 25.00 | 0.00 | - | 7 | 13 | 44.97% |
| SE260116P00110000 | 2024-09-27 12:11PM EDT | 110.00 | 27.30 | 26.45 | 27.70 | 0.00 | - | 28 | 28 | 43.32% |
© 2024 Yahoo. All rights reserved.