Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230331C00045000 | 2023-03-24 11:40AM EDT | 45.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00050000 | 2023-03-21 12:18PM EDT | 50.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230331C00052000 | 2023-03-06 12:29PM EDT | 52.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230331C00053000 | 2023-03-23 12:34PM EDT | 53.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00054000 | 2023-03-23 12:44PM EDT | 54.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230331C00055000 | 2023-03-23 11:13AM EDT | 55.00 | 29.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230331C00056000 | 2023-03-24 10:39AM EDT | 56.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230331C00057000 | 2023-03-22 9:30AM EDT | 57.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00058000 | 2023-03-24 3:31PM EDT | 58.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE230331C00059000 | 2023-03-23 12:43PM EDT | 59.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00060000 | 2023-03-29 10:53AM EDT | 60.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE230331C00061000 | 2023-03-27 3:35PM EDT | 61.00 | 22.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00063000 | 2023-03-29 11:03AM EDT | 63.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230331C00064000 | 2023-03-28 10:26AM EDT | 64.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00065000 | 2023-03-29 11:54AM EDT | 65.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230331C00066000 | 2023-03-29 10:43AM EDT | 66.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00067000 | 2023-03-23 1:54PM EDT | 67.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230331C00068000 | 2023-03-07 10:37AM EDT | 68.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00069000 | 2023-03-29 12:32PM EDT | 69.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331C00070000 | 2023-03-28 12:47PM EDT | 70.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230331C00071000 | 2023-03-28 1:21PM EDT | 71.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| SE230331C00072000 | 2023-03-29 10:54AM EDT | 72.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230331C00073000 | 2023-03-29 12:55PM EDT | 73.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE230331C00074000 | 2023-03-28 1:32PM EDT | 74.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SE230331C00075000 | 2023-03-29 1:12PM EDT | 75.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230331C00076000 | 2023-03-29 9:35AM EDT | 76.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230331C00077000 | 2023-03-29 10:48AM EDT | 77.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230331C00078000 | 2023-03-29 11:14AM EDT | 78.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230331C00079000 | 2023-03-29 12:38PM EDT | 79.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE230331C00080000 | 2023-03-29 3:33PM EDT | 80.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE230331C00081000 | 2023-03-29 1:12PM EDT | 81.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230331C00082000 | 2023-03-29 3:59PM EDT | 82.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SE230331C00083000 | 2023-03-29 3:59PM EDT | 83.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| SE230331C00084000 | 2023-03-29 3:39PM EDT | 84.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SE230331C00085000 | 2023-03-29 3:59PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| SE230331C00086000 | 2023-03-29 3:58PM EDT | 86.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| SE230331C00087000 | 2023-03-29 3:55PM EDT | 87.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| SE230331C00088000 | 2023-03-29 3:55PM EDT | 88.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 12.50% |
| SE230331C00089000 | 2023-03-29 3:59PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SE230331C00090000 | 2023-03-29 3:58PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 12.50% |
| SE230331C00091000 | 2023-03-29 2:41PM EDT | 91.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE230331C00092000 | 2023-03-29 3:48PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE230331C00093000 | 2023-03-29 3:46PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE230331C00094000 | 2023-03-29 3:16PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SE230331C00095000 | 2023-03-29 9:52AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE230331C00096000 | 2023-03-28 9:53AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331C00097000 | 2023-03-27 1:52PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230331C00098000 | 2023-03-23 3:44PM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230331C00099000 | 2023-03-27 10:52AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE230331C00100000 | 2023-03-28 9:51AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331C00104000 | 2023-03-23 10:50AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230331C00105000 | 2023-03-28 12:29PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331C00110000 | 2023-03-22 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331C00120000 | 2023-03-24 9:51AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230331P00035000 | 2023-02-21 12:04PM EDT | 35.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | - | 15 | 528.13% |
| SE230331P00040000 | 2023-03-29 3:19PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00045000 | 2023-03-23 2:49PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230331P00050000 | 2023-03-28 10:52AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00052000 | 2023-03-27 12:04PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230331P00053000 | 2023-03-10 10:44AM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230331P00054000 | 2023-03-28 9:30AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230331P00055000 | 2023-03-28 12:07PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230331P00056000 | 2023-03-22 1:33PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230331P00057000 | 2023-03-28 1:22PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00058000 | 2023-03-24 1:55PM EDT | 58.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00059000 | 2023-03-23 3:44PM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230331P00060000 | 2023-03-28 3:23PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230331P00061000 | 2023-03-27 11:39AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00062000 | 2023-03-29 10:14AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230331P00063000 | 2023-03-28 2:01PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00064000 | 2023-03-27 10:10AM EDT | 64.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SE230331P00065000 | 2023-03-22 12:10PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00066000 | 2023-03-28 11:16AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230331P00067000 | 2023-03-29 3:53PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00068000 | 2023-03-28 3:57PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SE230331P00069000 | 2023-03-29 10:20AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00070000 | 2023-03-29 11:49AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230331P00071000 | 2023-03-28 2:50PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SE230331P00072000 | 2023-03-29 1:18PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230331P00073000 | 2023-03-29 1:16PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230331P00074000 | 2023-03-29 1:16PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SE230331P00075000 | 2023-03-29 2:40PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230331P00076000 | 2023-03-29 3:01PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SE230331P00077000 | 2023-03-29 3:16PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SE230331P00078000 | 2023-03-29 3:45PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| SE230331P00079000 | 2023-03-29 3:23PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| SE230331P00080000 | 2023-03-29 3:42PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 25.00% |
| SE230331P00081000 | 2023-03-29 3:55PM EDT | 81.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SE230331P00082000 | 2023-03-29 3:55PM EDT | 82.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| SE230331P00083000 | 2023-03-29 3:59PM EDT | 83.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| SE230331P00084000 | 2023-03-29 3:59PM EDT | 84.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| SE230331P00085000 | 2023-03-29 3:31PM EDT | 85.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| SE230331P00086000 | 2023-03-29 3:00PM EDT | 86.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230331P00087000 | 2023-03-29 11:36AM EDT | 87.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230331P00088000 | 2023-03-29 9:54AM EDT | 88.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230331P00090000 | 2023-03-24 11:45AM EDT | 90.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SE230331P00091000 | 2023-03-29 10:52AM EDT | 91.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE230331P00092000 | 2023-03-27 10:30AM EDT | 92.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| SE230331P00095000 | 2023-03-23 10:04AM EDT | 95.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230331P00096000 | 2023-03-27 3:26PM EDT | 96.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 0.00% |
| SE230331P00097000 | 2023-03-24 9:48AM EDT | 97.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230331P00100000 | 2023-03-28 1:27PM EDT | 100.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
