Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230324C00045000 | 2023-03-08 1:32PM EDT | 45.00 | 33.11 | 36.70 | 37.35 | 0.00 | - | - | 1 | 645.31% |
| SE230324C00050000 | 2023-03-21 10:45AM EDT | 50.00 | 27.59 | 31.55 | 32.35 | 0.00 | - | 5 | 4 | 518.75% |
| SE230324C00053000 | 2023-03-13 10:06AM EDT | 53.00 | 20.90 | 28.60 | 29.30 | 0.00 | - | 1 | 2 | 464.84% |
| SE230324C00054000 | 2023-03-20 3:04PM EDT | 54.00 | 22.70 | 27.65 | 28.35 | 0.00 | - | 3 | 7 | 464.06% |
| SE230324C00055000 | 2023-03-21 1:10PM EDT | 55.00 | 24.60 | 26.70 | 27.30 | 0.00 | - | 1 | 53 | 446.88% |
| SE230324C00056000 | 2023-03-24 10:39AM EDT | 56.00 | 27.21 | 25.70 | 26.20 | +3.61 | +15.30% | 2 | 8 | 414.06% |
| SE230324C00057000 | 2023-03-20 11:04AM EDT | 57.00 | 21.01 | 24.55 | 25.30 | 0.00 | - | 4 | 28 | 389.45% |
| SE230324C00058000 | 2023-03-17 3:11PM EDT | 58.00 | 20.55 | 23.75 | 24.10 | 0.00 | - | 6 | 9 | 373.44% |
| SE230324C00059000 | 2023-03-23 11:28AM EDT | 59.00 | 25.62 | 22.60 | 23.15 | 0.00 | - | 1 | 4 | 340.63% |
| SE230324C00060000 | 2023-03-24 10:17AM EDT | 60.00 | 22.97 | 21.75 | 22.20 | +0.02 | +0.09% | 1 | 5 | 356.25% |
| SE230324C00061000 | 2023-03-22 1:45PM EDT | 61.00 | 18.24 | 20.65 | 21.25 | 0.00 | - | 1 | 8 | 333.59% |
| SE230324C00062000 | 2023-03-23 12:18PM EDT | 62.00 | 22.40 | 19.55 | 20.35 | 0.00 | - | 2 | 27 | 318.36% |
| SE230324C00063000 | 2023-03-22 10:28AM EDT | 63.00 | 16.73 | 18.75 | 19.20 | 0.00 | - | 8 | 12 | 309.38% |
| SE230324C00064000 | 2023-03-22 1:46PM EDT | 64.00 | 15.24 | 17.80 | 18.20 | 0.00 | - | 1 | 11 | 299.61% |
| SE230324C00065000 | 2023-03-23 3:36PM EDT | 65.00 | 17.90 | 16.70 | 17.25 | 0.00 | - | 9 | 43 | 278.52% |
| SE230324C00066000 | 2023-03-24 10:39AM EDT | 66.00 | 17.14 | 15.75 | 16.10 | +5.11 | +42.48% | 2 | 22 | 251.95% |
| SE230324C00067000 | 2023-03-17 12:41PM EDT | 67.00 | 11.28 | 14.70 | 15.20 | 0.00 | - | 2 | 287 | 242.97% |
| SE230324C00068000 | 2023-03-24 9:40AM EDT | 68.00 | 16.55 | 13.80 | 14.10 | +0.55 | +3.44% | 1 | 143 | 228.52% |
| SE230324C00069000 | 2023-03-23 10:05AM EDT | 69.00 | 12.20 | 12.70 | 13.10 | 0.00 | - | 2 | 77 | 203.13% |
| SE230324C00070000 | 2023-03-24 10:24AM EDT | 70.00 | 12.39 | 11.75 | 12.20 | -0.06 | -0.48% | 3 | 264 | 203.91% |
| SE230324C00071000 | 2023-03-24 9:42AM EDT | 71.00 | 13.80 | 10.80 | 11.15 | +4.29 | +45.11% | 1 | 111 | 189.06% |
| SE230324C00072000 | 2023-03-24 9:38AM EDT | 72.00 | 11.95 | 9.75 | 10.35 | +0.94 | +8.54% | 1 | 75 | 185.94% |
| SE230324C00073000 | 2023-03-24 9:54AM EDT | 73.00 | 10.00 | 8.75 | 9.15 | -1.65 | -14.16% | 2 | 60 | 155.86% |
| SE230324C00074000 | 2023-03-24 10:32AM EDT | 74.00 | 9.50 | 7.80 | 8.10 | +3.95 | +71.17% | 1 | 81 | 141.41% |
| SE230324C00075000 | 2023-03-24 11:18AM EDT | 75.00 | 7.15 | 6.75 | 7.15 | -0.68 | -8.68% | 7 | 275 | 126.56% |
| SE230324C00076000 | 2023-03-24 11:10AM EDT | 76.00 | 5.65 | 5.90 | 6.30 | -1.25 | -18.12% | 1 | 831 | 129.49% |
| SE230324C00077000 | 2023-03-23 12:46PM EDT | 77.00 | 5.38 | 4.80 | 5.15 | -1.52 | -22.03% | 1 | 388 | 99.80% |
| SE230324C00078000 | 2023-03-24 11:10AM EDT | 78.00 | 3.69 | 3.75 | 4.15 | -1.16 | -23.92% | 3 | 247 | 81.64% |
| SE230324C00079000 | 2023-03-24 11:12AM EDT | 79.00 | 2.85 | 2.82 | 3.15 | -1.05 | -26.92% | 2 | 731 | 69.14% |
| SE230324C00080000 | 2023-03-24 11:08AM EDT | 80.00 | 2.00 | 1.83 | 2.38 | -2.10 | -51.22% | 31 | 676 | 61.13% |
| SE230324C00081000 | 2023-03-24 11:14AM EDT | 81.00 | 1.25 | 1.24 | 1.46 | -1.91 | -60.44% | 47 | 516 | 56.06% |
| SE230324C00082000 | 2023-03-24 11:13AM EDT | 82.00 | 0.64 | 0.59 | 0.83 | -1.81 | -73.88% | 73 | 647 | 56.64% |
| SE230324C00083000 | 2023-03-24 11:11AM EDT | 83.00 | 0.30 | 0.30 | 0.42 | -1.38 | -82.14% | 160 | 694 | 53.81% |
| SE230324C00084000 | 2023-03-24 11:15AM EDT | 84.00 | 0.16 | 0.13 | 0.23 | -0.98 | -85.96% | 106 | 338 | 51.76% |
| SE230324C00085000 | 2023-03-24 11:12AM EDT | 85.00 | 0.06 | 0.05 | 0.14 | -0.70 | -92.11% | 296 | 850 | 55.08% |
| SE230324C00086000 | 2023-03-24 10:36AM EDT | 86.00 | 0.15 | 0.02 | 0.05 | -0.34 | -69.39% | 560 | 330 | 54.69% |
| SE230324C00087000 | 2023-03-24 10:46AM EDT | 87.00 | 0.03 | 0.00 | 0.07 | -0.28 | -90.32% | 31 | 165 | 64.45% |
| SE230324C00088000 | 2023-03-23 3:50PM EDT | 88.00 | 0.09 | 0.00 | 0.02 | -0.12 | -57.14% | 1 | 163 | 60.94% |
| SE230324C00089000 | 2023-03-24 10:45AM EDT | 89.00 | 0.01 | 0.00 | 0.06 | -0.17 | -94.44% | 11 | 596 | 81.25% |
| SE230324C00090000 | 2023-03-24 11:04AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 12 | 581 | 81.25% |
| SE230324C00091000 | 2023-03-23 1:39PM EDT | 91.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 24 | 239 | 96.09% |
| SE230324C00092000 | 2023-03-24 10:04AM EDT | 92.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 1 | 13 | 111.72% |
| SE230324C00093000 | 2023-03-23 3:23PM EDT | 93.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 188 | 190 | 120.31% |
| SE230324C00095000 | 2023-03-23 1:35PM EDT | 95.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 74 | 134.38% |
| SE230324C00096000 | 2023-03-23 1:45PM EDT | 96.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 139.06% |
| SE230324C00097000 | 2023-03-14 10:19AM EDT | 97.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 100 | 146.88% |
| SE230324C00098000 | 2023-03-15 3:55PM EDT | 98.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 10 | 146.88% |
| SE230324C00100000 | 2023-03-22 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 815 | 154.69% |
| SE230324C00104000 | 2023-03-23 12:14PM EDT | 104.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 192.19% |
| SE230324C00105000 | 2023-03-17 10:59AM EDT | 105.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 49 | 83 | 203.13% |
| SE230324C00110000 | 2023-03-08 1:56PM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 215.63% |
| SE230324C00120000 | 2023-03-08 4:35PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 243.75% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230324P00040000 | 2023-03-06 10:50AM EDT | 40.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 531.25% |
| SE230324P00045000 | 2023-03-09 3:47PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 159 | 425.00% |
| SE230324P00050000 | 2023-03-23 10:29AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 137 | 356.25% |
| SE230324P00051000 | 2023-03-06 12:58PM EDT | 51.00 | 0.54 | 0.00 | 0.03 | 0.00 | - | 10 | 14 | 343.75% |
| SE230324P00052000 | 2023-03-23 2:45PM EDT | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 88 | 328.13% |
| SE230324P00053000 | 2023-03-23 3:36PM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 315.63% |
| SE230324P00054000 | 2023-03-10 3:27PM EDT | 54.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 173 | 303.13% |
| SE230324P00055000 | 2023-03-20 10:31AM EDT | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 170 | 290.63% |
| SE230324P00056000 | 2023-03-09 1:41PM EDT | 56.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 17 | 278.13% |
| SE230324P00057000 | 2023-03-23 11:03AM EDT | 57.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 19 | 36 | 268.75% |
| SE230324P00058000 | 2023-03-23 3:36PM EDT | 58.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 256.25% |
| SE230324P00059000 | 2023-03-13 11:08AM EDT | 59.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 4 | 162 | 243.75% |
| SE230324P00060000 | 2023-03-23 10:42AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 226 | 231.25% |
| SE230324P00061000 | 2023-03-20 12:48PM EDT | 61.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 268 | 221.88% |
| SE230324P00062000 | 2023-03-17 3:58PM EDT | 62.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 115 | 209.38% |
| SE230324P00063000 | 2023-03-22 10:59AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 307 | 198.44% |
| SE230324P00064000 | 2023-03-20 1:33PM EDT | 64.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 227 | 187.50% |
| SE230324P00065000 | 2023-03-23 3:52PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 291 | 178.13% |
| SE230324P00066000 | 2023-03-21 2:20PM EDT | 66.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 421 | 165.63% |
| SE230324P00067000 | 2023-03-23 9:51AM EDT | 67.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 387 | 156.25% |
| SE230324P00068000 | 2023-03-24 9:30AM EDT | 68.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 398 | 145.31% |
| SE230324P00069000 | 2023-03-23 2:50PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 213 | 134.38% |
| SE230324P00070000 | 2023-03-23 3:02PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 393 | 112.50% |
| SE230324P00071000 | 2023-03-24 9:41AM EDT | 71.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 4 | 253 | 115.63% |
| SE230324P00072000 | 2023-03-24 10:16AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 12 | 886 | 104.69% |
| SE230324P00073000 | 2023-03-23 11:22AM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 327 | 95.31% |
| SE230324P00074000 | 2023-03-24 10:49AM EDT | 74.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 1 | 329 | 93.75% |
| SE230324P00075000 | 2023-03-24 10:44AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 2 | 444 | 75.00% |
| SE230324P00076000 | 2023-03-24 9:50AM EDT | 76.00 | 0.05 | 0.00 | 0.04 | -0.03 | -37.50% | 9 | 286 | 67.19% |
| SE230324P00077000 | 2023-03-23 2:55PM EDT | 77.00 | 0.03 | 0.01 | 0.09 | -0.10 | -76.92% | 11 | 465 | 66.41% |
| SE230324P00078000 | 2023-03-24 10:23AM EDT | 78.00 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 14 | 570 | 57.81% |
| SE230324P00079000 | 2023-03-24 10:18AM EDT | 79.00 | 0.09 | 0.07 | 0.13 | -0.07 | -43.75% | 105 | 484 | 50.39% |
| SE230324P00080000 | 2023-03-24 11:14AM EDT | 80.00 | 0.24 | 0.17 | 0.26 | 0.00 | - | 91 | 282 | 50.78% |
| SE230324P00081000 | 2023-03-24 11:13AM EDT | 81.00 | 0.59 | 0.35 | 0.48 | +0.19 | +47.50% | 30 | 181 | 46.19% |
| SE230324P00082000 | 2023-03-24 11:19AM EDT | 82.00 | 0.81 | 0.69 | 0.89 | +0.19 | +30.65% | 118 | 158 | 43.07% |
| SE230324P00083000 | 2023-03-24 11:13AM EDT | 83.00 | 1.60 | 1.29 | 1.51 | +0.69 | +75.82% | 65 | 278 | 39.45% |
| SE230324P00085000 | 2023-03-24 11:20AM EDT | 85.00 | 3.00 | 3.00 | 3.35 | +1.05 | +53.85% | 13 | 618 | 49.61% |
| SE230324P00086000 | 2023-03-23 12:23PM EDT | 86.00 | 2.46 | 3.90 | 4.35 | 0.00 | - | 109 | 124 | 60.55% |
| SE230324P00087000 | 2023-03-24 9:30AM EDT | 87.00 | 3.60 | 4.85 | 5.40 | +0.64 | +21.62% | 1 | 12 | 81.05% |
| SE230324P00088000 | 2023-03-24 9:30AM EDT | 88.00 | 4.55 | 5.90 | 6.20 | -10.26 | -69.28% | 5 | 0 | 0.00% |
| SE230324P00090000 | 2023-03-24 10:40AM EDT | 90.00 | 7.05 | 7.75 | 8.60 | -3.30 | -31.88% | 1 | 1 | 144.53% |
| SE230324P00096000 | 2023-03-20 10:07AM EDT | 96.00 | 18.56 | 13.75 | 14.40 | 0.00 | - | 1 | 0 | 170.31% |
| SE230324P00098000 | 2023-03-20 10:05AM EDT | 98.00 | 20.85 | 15.80 | 16.25 | 0.00 | - | 1 | 6 | 0.00% |
| SE230324P00099000 | 2023-03-23 11:34AM EDT | 99.00 | 14.20 | 16.70 | 17.40 | 0.00 | - | 2 | 2 | 196.09% |
| SE230324P00100000 | 2023-03-08 11:48AM EDT | 100.00 | 22.18 | 17.90 | 18.35 | 0.00 | - | - | 1 | 185.94% |
| SE230324P00104000 | 2023-03-23 12:21PM EDT | 104.00 | 19.70 | 21.75 | 22.30 | 0.00 | - | 5 | 0 | 171.88% |
© 2023 Yahoo. All rights reserved.
