Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929C00023000 | 2023-09-21 9:45AM EDT | 23.00 | 13.00 | 19.05 | 19.20 | 0.00 | - | - | 5 | 296.88% |
| SE230929C00024000 | 2023-09-21 11:16AM EDT | 24.00 | 11.55 | 18.05 | 18.25 | 0.00 | - | - | 7 | 299.22% |
| SE230929C00025000 | 2023-09-20 3:23PM EDT | 25.00 | 12.65 | 17.05 | 17.30 | 0.00 | - | 5 | 5 | 295.31% |
| SE230929C00027000 | 2023-09-20 3:23PM EDT | 27.00 | 10.65 | 15.05 | 15.20 | 0.00 | - | - | 8 | 225.00% |
| SE230929C00028000 | 2023-09-27 9:41AM EDT | 28.00 | 14.20 | 13.95 | 14.35 | +6.35 | +80.89% | 3 | 5 | 225.00% |
| SE230929C00029000 | 2023-09-27 9:41AM EDT | 29.00 | 13.20 | 13.05 | 13.20 | +1.65 | +14.29% | 2 | 4 | 192.19% |
| SE230929C00030000 | 2023-09-27 11:37AM EDT | 30.00 | 12.90 | 12.05 | 12.25 | +2.30 | +21.70% | 67 | 61 | 192.19% |
| SE230929C00031000 | 2023-08-24 10:03AM EDT | 31.00 | 5.55 | 4.95 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| SE230929C00031500 | 2023-09-21 1:09PM EDT | 31.50 | 4.05 | 10.55 | 10.85 | 0.00 | - | - | 1 | 186.72% |
| SE230929C00032000 | 2023-09-22 2:43PM EDT | 32.00 | 3.90 | 10.05 | 10.20 | 0.00 | - | 20 | 19 | 146.88% |
| SE230929C00032500 | 2023-09-27 12:49PM EDT | 32.50 | 9.65 | 9.55 | 9.70 | +4.10 | +73.87% | 1 | 6 | 139.06% |
| SE230929C00033000 | 2023-08-28 10:31AM EDT | 33.00 | 5.00 | 9.05 | 9.20 | 0.00 | - | 1 | 2 | 132.03% |
| SE230929C00033500 | 2023-09-27 11:40AM EDT | 33.50 | 9.10 | 8.55 | 8.70 | +2.40 | +35.82% | 1 | 36 | 125.00% |
| SE230929C00034000 | 2023-09-26 11:02AM EDT | 34.00 | 6.55 | 8.05 | 8.20 | 0.00 | - | 1 | 126 | 117.97% |
| SE230929C00034500 | 2023-09-27 12:49PM EDT | 34.50 | 7.55 | 7.55 | 7.75 | +1.80 | +31.30% | 22 | 76 | 121.88% |
| SE230929C00035000 | 2023-09-27 10:15AM EDT | 35.00 | 8.15 | 7.05 | 7.25 | +3.25 | +66.33% | 44 | 219 | 114.45% |
| SE230929C00035500 | 2023-09-25 1:56PM EDT | 35.50 | 5.50 | 6.55 | 6.70 | 0.00 | - | 56 | 239 | 97.66% |
| SE230929C00036000 | 2023-09-27 11:55AM EDT | 36.00 | 6.17 | 6.05 | 6.20 | +1.91 | +44.84% | 11 | 361 | 90.63% |
| SE230929C00036500 | 2023-09-27 10:26AM EDT | 36.50 | 6.55 | 5.55 | 5.70 | +2.75 | +72.37% | 20 | 73 | 83.59% |
| SE230929C00037000 | 2023-09-27 3:07PM EDT | 37.00 | 5.40 | 5.05 | 5.20 | +2.10 | +63.64% | 124 | 2,732 | 77.34% |
| SE230929C00037500 | 2023-09-27 1:17PM EDT | 37.50 | 4.40 | 4.60 | 4.75 | +1.76 | +66.67% | 22 | 89 | 83.98% |
| SE230929C00038000 | 2023-09-27 2:14PM EDT | 38.00 | 3.94 | 4.10 | 4.25 | +1.50 | +61.48% | 93 | 2,788 | 76.17% |
| SE230929C00038500 | 2023-09-27 2:46PM EDT | 38.50 | 3.84 | 3.60 | 3.80 | +2.10 | +120.69% | 25 | 1,582 | 73.05% |
| SE230929C00039000 | 2023-09-27 3:09PM EDT | 39.00 | 3.45 | 3.10 | 3.25 | +1.77 | +105.36% | 50 | 1,913 | 60.94% |
| SE230929C00039500 | 2023-09-27 3:58PM EDT | 39.50 | 2.70 | 2.66 | 2.82 | +1.56 | +136.84% | 137 | 1,256 | 62.11% |
| SE230929C00040000 | 2023-09-27 3:48PM EDT | 40.00 | 2.26 | 2.21 | 2.30 | +1.16 | +105.45% | 1,816 | 2,496 | 55.08% |
| SE230929C00040500 | 2023-09-27 3:40PM EDT | 40.50 | 1.96 | 1.79 | 1.95 | +1.21 | +161.33% | 171 | 643 | 56.84% |
| SE230929C00041000 | 2023-09-27 3:52PM EDT | 41.00 | 1.50 | 1.45 | 1.57 | +0.85 | +130.77% | 700 | 1,621 | 57.03% |
| SE230929C00041500 | 2023-09-27 3:59PM EDT | 41.50 | 1.16 | 1.16 | 1.20 | +0.70 | +152.17% | 1,776 | 1,159 | 56.45% |
| SE230929C00042000 | 2023-09-27 3:59PM EDT | 42.00 | 0.90 | 0.88 | 0.91 | +0.56 | +164.71% | 3,945 | 899 | 55.86% |
| SE230929C00042500 | 2023-09-27 3:41PM EDT | 42.50 | 0.66 | 0.65 | 0.70 | +0.43 | +186.96% | 1,832 | 265 | 56.54% |
| SE230929C00043000 | 2023-09-27 3:50PM EDT | 43.00 | 0.49 | 0.47 | 0.49 | +0.30 | +157.89% | 3,852 | 2,544 | 55.86% |
| SE230929C00043500 | 2023-09-27 3:59PM EDT | 43.50 | 0.35 | 0.33 | 0.35 | +0.23 | +191.67% | 2,093 | 305 | 56.15% |
| SE230929C00044000 | 2023-09-27 3:56PM EDT | 44.00 | 0.24 | 0.24 | 0.25 | +0.14 | +140.00% | 2,055 | 1,040 | 57.42% |
| SE230929C00044500 | 2023-09-27 3:59PM EDT | 44.50 | 0.18 | 0.16 | 0.18 | +0.11 | +157.14% | 1,378 | 141 | 58.01% |
| SE230929C00045000 | 2023-09-27 3:59PM EDT | 45.00 | 0.13 | 0.12 | 0.13 | +0.06 | +85.71% | 6,638 | 2,044 | 59.96% |
| SE230929C00045500 | 2023-09-27 3:33PM EDT | 45.50 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 2,502 | 2,383 | 62.31% |
| SE230929C00046000 | 2023-09-27 3:45PM EDT | 46.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 697 | 346 | 64.06% |
| SE230929C00046500 | 2023-09-27 3:35PM EDT | 46.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 153 | 82 | 66.41% |
| SE230929C00047000 | 2023-09-27 3:23PM EDT | 47.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 3,825 | 501 | 69.53% |
| SE230929C00047500 | 2023-09-27 1:39PM EDT | 47.50 | 0.02 | 0.03 | 0.04 | 0.00 | - | 47 | 170 | 71.48% |
| SE230929C00048000 | 2023-09-27 2:55PM EDT | 48.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 237 | 3,118 | 72.66% |
| SE230929C00048500 | 2023-09-27 3:47PM EDT | 48.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 3 | 77.34% |
| SE230929C00049000 | 2023-09-27 12:04PM EDT | 49.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 18 | 878 | 76.56% |
| SE230929C00049500 | 2023-09-25 3:33PM EDT | 49.50 | 0.06 | 0.00 | 0.03 | +0.02 | +50.00% | 2 | 9 | 79.69% |
| SE230929C00050000 | 2023-09-27 11:50AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,307 | 2,014 | 79.69% |
| SE230929C00051000 | 2023-09-27 10:20AM EDT | 51.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 22 | 326 | 92.19% |
| SE230929C00052000 | 2023-09-27 10:24AM EDT | 52.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 253 | 100.00% |
| SE230929C00053000 | 2023-09-25 11:33AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 109.38% |
| SE230929C00054000 | 2023-09-26 11:34AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 204 | 103.13% |
| SE230929C00055000 | 2023-09-13 2:30PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 161 | 109.38% |
| SE230929C00056000 | 2023-09-25 2:45PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 137 | 115.63% |
| SE230929C00057000 | 2023-09-12 3:30PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 121.88% |
| SE230929C00058000 | 2023-09-11 9:49AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 143.75% |
| SE230929C00059000 | 2023-09-13 3:55PM EDT | 59.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 150.00% |
| SE230929C00060000 | 2023-09-14 10:56AM EDT | 60.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 3 | 22 | 150.00% |
| SE230929C00061000 | 2023-08-14 12:35PM EDT | 61.00 | 3.55 | 0.00 | 0.04 | 0.00 | - | - | 15 | 168.75% |
| SE230929C00063000 | 2023-08-15 1:54PM EDT | 63.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
| SE230929C00065000 | 2023-08-15 9:48AM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 187.50% |
| SE230929C00066000 | 2023-08-11 10:10AM EDT | 66.00 | 2.88 | 0.00 | 0.11 | 0.00 | - | - | 3 | 226.56% |
| SE230929C00067000 | 2023-08-14 3:29PM EDT | 67.00 | 2.06 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 198.44% |
| SE230929C00068000 | 2023-08-14 3:37PM EDT | 68.00 | 1.87 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 203.13% |
| SE230929C00070000 | 2023-09-21 9:30AM EDT | 70.00 | 0.33 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 193.75% |
| SE230929C00075000 | 2023-08-18 10:24AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 12 | 240.63% |
| SE230929C00080000 | 2023-08-21 2:07PM EDT | 80.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 262.50% |
| SE230929C00085000 | 2023-08-14 10:54AM EDT | 85.00 | 0.34 | 0.00 | 0.04 | 0.00 | - | 60 | 61 | 293.75% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929P00022000 | 2023-08-18 9:44AM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 275.00% |
| SE230929P00025000 | 2023-08-24 10:31AM EDT | 25.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 221.88% |
| SE230929P00026000 | 2023-08-30 1:00PM EDT | 26.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 30 | 215.63% |
| SE230929P00027000 | 2023-09-25 9:38AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 175.00% |
| SE230929P00028000 | 2023-09-25 9:32AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 52 | 162.50% |
| SE230929P00029000 | 2023-09-27 11:39AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 25 | 150.00% |
| SE230929P00030000 | 2023-09-27 11:39AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 144 | 137.50% |
| SE230929P00030500 | 2023-09-18 10:34AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 131.25% |
| SE230929P00031000 | 2023-09-27 11:40AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 166 | 125.00% |
| SE230929P00031500 | 2023-09-25 2:47PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 31 | 118.75% |
| SE230929P00032000 | 2023-09-27 3:41PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 95 | 112.50% |
| SE230929P00032500 | 2023-09-21 3:25PM EDT | 32.50 | 0.15 | 0.00 | 0.01 | 0.00 | - | 43 | 53 | 109.38% |
| SE230929P00033000 | 2023-09-27 12:11PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 336 | 103.13% |
| SE230929P00033500 | 2023-09-27 9:40AM EDT | 33.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 70 | 110.94% |
| SE230929P00034000 | 2023-09-27 12:26PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 304 | 90.63% |
| SE230929P00034500 | 2023-09-27 9:40AM EDT | 34.50 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 10 | 184 | 93.75% |
| SE230929P00035000 | 2023-09-27 12:11PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 635 | 81.25% |
| SE230929P00035500 | 2023-09-27 2:39PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 164 | 75.00% |
| SE230929P00036000 | 2023-09-27 2:56PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 253 | 803 | 79.69% |
| SE230929P00036500 | 2023-09-27 11:02AM EDT | 36.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 23 | 298 | 73.44% |
| SE230929P00037000 | 2023-09-27 3:59PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 68 | 408 | 70.31% |
| SE230929P00037500 | 2023-09-27 2:09PM EDT | 37.50 | 0.04 | 0.01 | 0.03 | -0.13 | -76.47% | 47 | 348 | 64.06% |
| SE230929P00038000 | 2023-09-27 3:21PM EDT | 38.00 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 1,876 | 2,523 | 60.16% |
| SE230929P00038500 | 2023-09-27 3:20PM EDT | 38.50 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 9,860 | 367 | 57.03% |
| SE230929P00039000 | 2023-09-27 3:56PM EDT | 39.00 | 0.06 | 0.05 | 0.06 | -0.41 | -87.23% | 271 | 854 | 55.08% |
| SE230929P00039500 | 2023-09-27 3:57PM EDT | 39.50 | 0.10 | 0.09 | 0.10 | -0.60 | -85.71% | 96 | 926 | 54.69% |
| SE230929P00040000 | 2023-09-27 3:59PM EDT | 40.00 | 0.15 | 0.14 | 0.16 | -0.68 | -81.93% | 795 | 2,179 | 53.52% |
| SE230929P00040500 | 2023-09-27 2:37PM EDT | 40.50 | 0.25 | 0.23 | 0.26 | -0.95 | -79.17% | 2,035 | 452 | 53.71% |
| SE230929P00041000 | 2023-09-27 3:56PM EDT | 41.00 | 0.39 | 0.36 | 0.39 | -1.15 | -74.68% | 916 | 721 | 53.61% |
| SE230929P00041500 | 2023-09-27 3:53PM EDT | 41.50 | 0.55 | 0.53 | 0.57 | -1.10 | -66.67% | 414 | 217 | 53.71% |
| SE230929P00042000 | 2023-09-27 3:59PM EDT | 42.00 | 0.77 | 0.76 | 0.77 | -1.38 | -64.19% | 2,632 | 74 | 53.22% |
| SE230929P00042500 | 2023-09-27 3:35PM EDT | 42.50 | 1.07 | 0.98 | 1.05 | -1.35 | -55.79% | 434 | 32 | 51.86% |
| SE230929P00043000 | 2023-09-27 3:59PM EDT | 43.00 | 1.37 | 1.33 | 1.39 | -1.33 | -49.26% | 1,362 | 2,362 | 53.71% |
| SE230929P00043500 | 2023-09-27 3:43PM EDT | 43.50 | 1.75 | 1.64 | 1.77 | -1.40 | -44.44% | 1,325 | 27 | 52.54% |
| SE230929P00044000 | 2023-09-27 12:25PM EDT | 44.00 | 2.33 | 2.06 | 2.22 | -1.82 | -43.86% | 193 | 58 | 56.06% |
| SE230929P00045000 | 2023-09-27 11:23AM EDT | 45.00 | 2.50 | 2.94 | 3.05 | -2.39 | -48.88% | 101 | 68 | 54.10% |
| SE230929P00045500 | 2023-09-25 10:52AM EDT | 45.50 | 6.49 | 3.40 | 3.55 | 0.00 | - | 2 | 1 | 57.03% |
| SE230929P00046000 | 2023-09-27 10:28AM EDT | 46.00 | 3.15 | 3.85 | 4.00 | -4.07 | -56.37% | 51 | 0 | 67.97% |
| SE230929P00046500 | 2023-09-26 9:35AM EDT | 46.50 | 5.20 | 4.35 | 4.50 | 0.00 | - | 1 | 1 | 53.13% |
| SE230929P00047000 | 2023-09-13 3:53PM EDT | 47.00 | 8.17 | 4.85 | 5.00 | 0.00 | - | 6 | 4 | 57.81% |
| SE230929P00047500 | 2023-09-22 11:06AM EDT | 47.50 | 11.45 | 5.30 | 5.50 | 0.00 | - | - | 3 | 85.94% |
| SE230929P00048000 | 2023-09-06 3:38PM EDT | 48.00 | 8.80 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 91.41% |
| SE230929P00049000 | 2023-09-26 11:02AM EDT | 49.00 | 8.55 | 6.80 | 7.00 | 0.00 | - | 3 | 3 | 102.34% |
| SE230929P00049500 | 2023-09-26 11:02AM EDT | 49.50 | 9.00 | 7.30 | 7.50 | 0.00 | - | 2 | 2 | 107.81% |
| SE230929P00050000 | 2023-09-22 3:28PM EDT | 50.00 | 13.89 | 7.80 | 8.00 | 0.00 | - | 9 | 9 | 112.89% |
| SE230929P00051000 | 2023-09-27 10:20AM EDT | 51.00 | 7.45 | 8.80 | 9.00 | -2.15 | -22.40% | 1 | 0 | 123.05% |
| SE230929P00052000 | 2023-08-23 3:51PM EDT | 52.00 | 14.98 | 15.90 | 16.10 | 0.00 | - | 3 | 0 | 615.23% |
| SE230929P00053000 | 2023-08-25 3:46PM EDT | 53.00 | 16.67 | 16.80 | 17.10 | 0.00 | - | 2 | 0 | 628.42% |
| SE230929P00054000 | 2023-09-27 10:51AM EDT | 54.00 | 10.85 | 11.75 | 12.00 | -4.06 | -27.23% | 1 | 0 | 151.56% |
| SE230929P00055000 | 2023-08-17 10:13AM EDT | 55.00 | 15.03 | 15.55 | 15.90 | 0.00 | - | - | 0 | 437.50% |
| SE230929P00056000 | 2023-09-18 10:26AM EDT | 56.00 | 17.60 | 13.80 | 14.00 | 0.00 | - | 4 | 0 | 168.75% |
| SE230929P00057000 | 2023-08-14 3:27PM EDT | 57.00 | 5.15 | 17.85 | 18.05 | 0.00 | - | 4 | 4 | 481.45% |
| SE230929P00058000 | 2023-08-18 2:52PM EDT | 58.00 | 18.85 | 18.55 | 18.90 | 0.00 | - | 1 | 0 | 477.64% |
| SE230929P00059000 | 2023-08-16 9:46AM EDT | 59.00 | 19.85 | 18.85 | 19.75 | 0.00 | - | - | 0 | 457.32% |
| SE230929P00060000 | 2023-09-27 1:17PM EDT | 60.00 | 18.15 | 17.75 | 18.00 | -2.98 | -14.10% | 1 | 0 | 201.17% |
| SE230929P00061000 | 2023-09-27 1:17PM EDT | 61.00 | 19.15 | 18.80 | 19.00 | -2.15 | -10.09% | 8 | 0 | 208.59% |
| SE230929P00062000 | 2023-09-27 1:17PM EDT | 62.00 | 20.15 | 19.80 | 20.00 | -0.27 | -1.32% | 1 | 0 | 216.41% |
| SE230929P00065000 | 2023-08-23 3:16PM EDT | 65.00 | 28.00 | 28.85 | 29.15 | 0.00 | - | 1 | 0 | 793.55% |
| SE230929P00068000 | 2023-09-27 11:20AM EDT | 68.00 | 24.85 | 25.80 | 26.00 | -3.45 | -12.19% | 10 | 0 | 257.03% |
| SE230929P00070000 | 2023-09-21 9:30AM EDT | 70.00 | 33.93 | 27.75 | 28.10 | 0.00 | - | 1 | 0 | 215.63% |
| SE230929P00080000 | 2023-08-16 9:40AM EDT | 80.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
