Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116C00020000 | 2023-12-06 9:55AM EST | 20.00 | 23.50 | 22.30 | 24.95 | +0.20 | +0.86% | 1 | 69 | 77.93% |
| SE260116C00022500 | 2023-11-17 3:19PM EST | 22.50 | 21.25 | 20.65 | 23.45 | 0.00 | - | 1 | 10 | 75.13% |
| SE260116C00025000 | 2023-12-04 3:29PM EST | 25.00 | 20.52 | 19.05 | 21.45 | 0.00 | - | 5 | 15 | 70.61% |
| SE260116C00030000 | 2023-12-05 11:08AM EST | 30.00 | 16.69 | 16.95 | 18.95 | 0.00 | - | 1 | 50 | 69.65% |
| SE260116C00035000 | 2023-12-05 10:53AM EST | 35.00 | 15.00 | 14.65 | 16.35 | 0.00 | - | 4 | 159 | 66.41% |
| SE260116C00040000 | 2023-12-05 12:16PM EST | 40.00 | 13.10 | 13.95 | 15.50 | 0.00 | - | 6 | 318 | 70.65% |
| SE260116C00045000 | 2023-11-30 11:39AM EST | 45.00 | 11.05 | 12.20 | 13.85 | 0.00 | - | 6 | 74 | 69.03% |
| SE260116C00050000 | 2023-12-05 2:58PM EST | 50.00 | 10.80 | 10.75 | 11.80 | 0.00 | - | 32 | 414 | 66.49% |
| SE260116C00055000 | 2023-11-29 10:47AM EST | 55.00 | 9.25 | 9.45 | 9.80 | 0.00 | - | 1 | 96 | 63.83% |
| SE260116C00060000 | 2023-12-05 10:27AM EST | 60.00 | 7.77 | 8.30 | 9.10 | 0.00 | - | 2 | 57 | 63.85% |
| SE260116C00065000 | 2023-12-06 3:22PM EST | 65.00 | 7.45 | 7.25 | 7.80 | +0.15 | +2.05% | 1 | 63 | 62.23% |
| SE260116C00070000 | 2023-12-06 3:41PM EST | 70.00 | 6.70 | 6.50 | 6.90 | +0.65 | +10.74% | 10 | 343 | 61.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116P00020000 | 2023-12-06 11:24AM EST | 20.00 | 3.10 | 3.00 | 3.15 | -0.08 | -2.52% | 3 | 1,790 | 60.74% |
| SE260116P00022500 | 2023-11-29 12:06PM EST | 22.50 | 4.02 | 2.86 | 4.05 | 0.00 | - | 1 | 4 | 55.74% |
| SE260116P00025000 | 2023-12-06 9:32AM EST | 25.00 | 4.90 | 4.75 | 5.30 | -0.10 | -2.00% | 1 | 39 | 59.29% |
| SE260116P00030000 | 2023-12-04 2:22PM EST | 30.00 | 7.15 | 6.85 | 7.10 | 0.00 | - | 10 | 429 | 55.69% |
| SE260116P00035000 | 2023-12-05 10:12AM EST | 35.00 | 9.60 | 8.95 | 9.65 | 0.00 | - | 5 | 92 | 52.86% |
| SE260116P00040000 | 2023-11-30 2:51PM EST | 40.00 | 12.80 | 11.45 | 12.55 | 0.00 | - | 1 | 62 | 50.61% |
| SE260116P00045000 | 2023-12-06 3:42PM EST | 45.00 | 15.25 | 14.90 | 15.35 | -0.10 | -0.65% | 6 | 46 | 50.15% |
| SE260116P00050000 | 2023-12-06 1:34PM EST | 50.00 | 18.67 | 18.15 | 18.85 | +0.07 | +0.38% | 1 | 42 | 49.22% |
| SE260116P00055000 | 2023-12-06 1:34PM EST | 55.00 | 22.67 | 20.90 | 24.30 | -0.58 | -2.49% | 1 | 16 | 56.08% |
| SE260116P00060000 | 2023-12-01 11:12AM EST | 60.00 | 25.65 | 23.80 | 26.20 | 0.00 | - | 3 | 19 | 46.11% |
| SE260116P00065000 | 2023-12-01 10:35AM EST | 65.00 | 30.00 | 28.35 | 31.80 | 0.00 | - | 1 | 6 | 52.48% |
| SE260116P00070000 | 2023-11-30 9:36AM EST | 70.00 | 35.05 | 32.10 | 34.50 | 0.00 | - | 4 | 10 | 44.20% |
© 2023 Yahoo. All rights reserved.