Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230922C00022000 | 2023-09-12 12:47PM EDT | 22.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922C00025000 | 2023-09-21 9:45AM EDT | 25.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230922C00026000 | 2023-09-11 2:07PM EDT | 26.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922C00027000 | 2023-09-12 9:54AM EDT | 27.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922C00028000 | 2023-09-15 2:04PM EDT | 28.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922C00030000 | 2023-09-21 11:20AM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922C00032000 | 2023-09-21 2:03PM EDT | 32.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| SE230922C00033000 | 2023-09-06 10:02AM EDT | 33.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922C00034000 | 2023-09-13 2:41PM EDT | 34.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE230922C00034500 | 2023-09-21 3:38PM EDT | 34.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230922C00035000 | 2023-09-21 3:38PM EDT | 35.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SE230922C00035500 | 2023-09-21 3:53PM EDT | 35.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| SE230922C00036000 | 2023-09-21 3:58PM EDT | 36.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 1.56% |
| SE230922C00036500 | 2023-09-21 3:56PM EDT | 36.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 12.50% |
| SE230922C00037000 | 2023-09-21 3:58PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 12.50% |
| SE230922C00037500 | 2023-09-21 10:04AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SE230922C00038000 | 2023-09-21 3:58PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 25.00% |
| SE230922C00038500 | 2023-09-21 3:58PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SE230922C00039000 | 2023-09-21 3:52PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| SE230922C00039500 | 2023-09-21 11:55AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SE230922C00040000 | 2023-09-21 3:10PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| SE230922C00040500 | 2023-09-21 12:39PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE230922C00041000 | 2023-09-21 3:05PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| SE230922C00041500 | 2023-09-21 11:54AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230922C00042000 | 2023-09-21 10:48AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE230922C00042500 | 2023-09-20 3:56PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE230922C00043000 | 2023-09-21 11:20AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230922C00043500 | 2023-09-20 10:45AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230922C00044000 | 2023-09-20 1:32PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230922C00044500 | 2023-09-18 9:49AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SE230922C00045000 | 2023-09-20 2:35PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SE230922C00045500 | 2023-09-15 2:09PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230922C00046000 | 2023-09-20 11:05AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230922C00046500 | 2023-09-15 11:40AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230922C00047000 | 2023-09-19 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230922C00047500 | 2023-09-15 9:37AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230922C00048000 | 2023-09-18 10:07AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SE230922C00048500 | 2023-09-14 10:30AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230922C00049000 | 2023-09-15 12:28PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SE230922C00049500 | 2023-09-14 10:30AM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230922C00050000 | 2023-09-18 11:20AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230922C00051000 | 2023-09-15 12:38PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE230922C00052000 | 2023-09-11 1:35PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE230922C00053000 | 2023-09-11 9:48AM EDT | 53.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE230922C00054000 | 2023-09-08 1:40PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230922C00055000 | 2023-09-08 11:10AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE230922C00056000 | 2023-09-12 1:52PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230922C00057000 | 2023-08-28 1:59PM EDT | 57.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230922C00058000 | 2023-08-14 3:21PM EDT | 58.00 | 4.70 | 0.00 | 0.03 | 0.00 | - | 8 | 42 | 359.38% |
| SE230922C00059000 | 2023-08-28 1:18PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230922C00060000 | 2023-08-29 9:39AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE230922C00061000 | 2023-08-14 11:25AM EDT | 61.00 | 3.30 | 0.00 | 0.03 | 0.00 | - | 36 | 21 | 393.75% |
| SE230922C00062000 | 2023-08-14 9:38AM EDT | 62.00 | 3.10 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 387.50% |
| SE230922C00063000 | 2023-08-14 3:54PM EDT | 63.00 | 2.86 | 0.00 | 0.01 | 0.00 | - | 28 | 75 | 375.00% |
| SE230922C00064000 | 2023-08-17 1:05PM EDT | 64.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 4 | 7 | 425.00% |
| SE230922C00065000 | 2023-08-29 1:15PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230922C00067000 | 2023-08-18 10:37AM EDT | 67.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 431.25% |
| SE230922C00069000 | 2023-08-11 11:15AM EDT | 69.00 | 1.96 | 0.00 | 0.02 | 0.00 | - | - | 1 | 450.00% |
| SE230922C00070000 | 2023-08-15 2:44PM EDT | 70.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 6 | 11 | 462.50% |
| SE230922C00072000 | 2023-08-15 2:44PM EDT | 72.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | - | 5 | 475.00% |
| SE230922C00074000 | 2023-08-14 3:16PM EDT | 74.00 | 0.91 | 0.00 | 0.03 | 0.00 | - | 3 | 2 | 512.50% |
| SE230922C00075000 | 2023-08-17 9:32AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 518.75% |
| SE230922C00080000 | 2023-08-16 11:05AM EDT | 80.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 631.25% |
| SE230922C00085000 | 2023-08-15 1:32PM EDT | 85.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 22 | 52 | 600.00% |
| SE230922C00090000 | 2023-08-09 2:33PM EDT | 90.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | 27 | 22 | 700.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230922P00026000 | 2023-09-12 1:57PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SE230922P00027000 | 2023-09-21 12:20PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230922P00028000 | 2023-09-07 1:11PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE230922P00029000 | 2023-09-15 3:09PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SE230922P00030000 | 2023-09-08 11:23AM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230922P00031000 | 2023-09-07 12:02PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE230922P00032000 | 2023-09-21 3:29PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SE230922P00032500 | 2023-09-21 2:35PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| SE230922P00033000 | 2023-09-21 12:16PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 50.00% |
| SE230922P00033500 | 2023-09-21 2:47PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230922P00034000 | 2023-09-21 1:06PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SE230922P00034500 | 2023-09-21 3:40PM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| SE230922P00035000 | 2023-09-21 3:59PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 12.50% |
| SE230922P00035500 | 2023-09-21 3:56PM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SE230922P00036000 | 2023-09-21 3:53PM EDT | 36.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SE230922P00036500 | 2023-09-21 3:27PM EDT | 36.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SE230922P00037000 | 2023-09-21 3:11PM EDT | 37.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SE230922P00037500 | 2023-09-21 1:41PM EDT | 37.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SE230922P00038000 | 2023-09-21 3:43PM EDT | 38.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SE230922P00038500 | 2023-09-21 2:42PM EDT | 38.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE230922P00039000 | 2023-09-21 3:56PM EDT | 39.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE230922P00039500 | 2023-09-21 3:13PM EDT | 39.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230922P00040000 | 2023-09-21 3:42PM EDT | 40.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SE230922P00040500 | 2023-09-21 11:28AM EDT | 40.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230922P00041000 | 2023-09-15 3:29PM EDT | 41.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SE230922P00041500 | 2023-09-15 10:33AM EDT | 41.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00042000 | 2023-09-19 10:08AM EDT | 42.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230922P00042500 | 2023-09-11 3:54PM EDT | 42.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00043000 | 2023-09-20 3:21PM EDT | 43.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00044000 | 2023-09-15 11:25AM EDT | 44.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230922P00044500 | 2023-09-18 9:45AM EDT | 44.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00045000 | 2023-09-20 11:05AM EDT | 45.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230922P00045500 | 2023-09-19 12:31PM EDT | 45.50 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00046000 | 2023-09-11 3:08PM EDT | 46.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230922P00046500 | 2023-09-13 10:47AM EDT | 46.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00047000 | 2023-09-21 9:57AM EDT | 47.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00048000 | 2023-09-13 9:44AM EDT | 48.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00048500 | 2023-09-12 12:47PM EDT | 48.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SE230922P00049000 | 2023-08-24 2:51PM EDT | 49.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SE230922P00050000 | 2023-09-18 10:45AM EDT | 50.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE230922P00051000 | 2023-09-13 2:34PM EDT | 51.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00052000 | 2023-09-13 2:34PM EDT | 52.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00053000 | 2023-09-13 2:34PM EDT | 53.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230922P00054000 | 2023-09-13 2:34PM EDT | 54.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230922P00055000 | 2023-09-14 10:01AM EDT | 55.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00056000 | 2023-08-17 3:48PM EDT | 56.00 | 16.64 | 16.60 | 16.90 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00057000 | 2023-08-16 12:00PM EDT | 57.00 | 16.88 | 17.55 | 17.90 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00058000 | 2023-08-15 9:52AM EDT | 58.00 | 16.13 | 17.95 | 18.05 | 0.00 | - | 2 | 0 | 0.00% |
| SE230922P00059000 | 2023-08-07 1:48PM EDT | 59.00 | 5.65 | 19.60 | 19.85 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00060000 | 2023-09-11 2:07PM EDT | 60.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00061000 | 2023-08-08 9:30AM EDT | 61.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00063000 | 2023-08-04 3:01PM EDT | 63.00 | 7.73 | 24.35 | 24.55 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00064000 | 2023-08-08 12:38PM EDT | 64.00 | 9.69 | 25.15 | 25.70 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00065000 | 2023-09-15 12:11PM EDT | 65.00 | 25.13 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SE230922P00067000 | 2023-08-28 12:00PM EDT | 67.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00068000 | 2023-09-21 1:03PM EDT | 68.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00069000 | 2023-09-15 12:15PM EDT | 69.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230922P00075000 | 2023-08-14 1:36PM EDT | 75.00 | 18.87 | 35.80 | 36.10 | 0.00 | - | - | 0 | 0.00% |
| SE230922P00080000 | 2023-09-15 12:11PM EDT | 80.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230922P00090000 | 2023-08-15 9:51AM EDT | 90.00 | 48.07 | 49.95 | 50.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
