Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240503C00035000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 20.20 | 26.85 | 27.85 | 0.00 | - | 10 | 10 | 213.28% |
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 2024-05-17 | 22.30 | 26.90 | 28.85 | 0.00 | - | 1 | 489 | 131.64% |
| SE240621C00035000 | 2024-04-22 1:19PM EDT | 2024-06-21 | 25.45 | 27.10 | 28.40 | 0.00 | - | 2 | 1,057 | 70.70% |
| SE240719C00035000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 22.30 | 27.85 | 28.25 | 0.00 | - | - | 114 | 75.24% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 27.05 | 27.00 | 28.95 | 0.00 | - | 1 | 161 | 62.40% |
| SE240920C00035000 | 2024-03-13 12:05PM EDT | 2024-09-20 | 27.10 | 19.75 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| SE250117C00035000 | 2024-04-24 3:36PM EDT | 2025-01-17 | 30.34 | 30.05 | 30.45 | -0.81 | -2.60% | 2 | 5,631 | 72.02% |
| SE250620C00035000 | 2024-04-22 9:39AM EDT | 2025-06-20 | 30.24 | 32.10 | 33.65 | 0.00 | - | 3 | 9 | 76.83% |
| SE251219C00035000 | 2024-04-24 9:48AM EDT | 2025-12-19 | 36.00 | 33.95 | 34.75 | 0.00 | - | 6 | 365 | 72.62% |
| SE260116C00035000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 36.44 | 33.45 | 35.75 | 0.00 | - | 1 | 225 | 72.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00035000 | 2024-04-23 9:39AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.46 | 0.00 | - | 1 | 5,769 | 133.98% |
| SE240621P00035000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.27 | 0.00 | - | 1 | 7,502 | 77.73% |
| SE240719P00035000 | 2024-04-25 3:29PM EDT | 2024-07-19 | 0.23 | 0.07 | 0.66 | 0.00 | - | 37 | 36 | 74.32% |
| SE240816P00035000 | 2024-04-26 9:52AM EDT | 2024-08-16 | 0.45 | 0.38 | 0.76 | -0.05 | -10.00% | 42 | 1,604 | 71.09% |
| SE240920P00035000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 0.60 | 0.62 | 0.67 | -0.30 | -33.33% | 10 | 61 | 63.97% |
| SE241115P00035000 | 2024-04-26 12:18PM EDT | 2024-11-15 | 1.02 | 0.96 | 1.06 | 0.00 | - | 10 | 94 | 61.13% |
| SE250117P00035000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 1.48 | 1.45 | 1.51 | -0.01 | -0.67% | 2 | 2,625 | 59.69% |
| SE250620P00035000 | 2024-04-19 12:26PM EDT | 2025-06-20 | 4.15 | 2.72 | 2.89 | 0.00 | - | 1 | 9 | 59.13% |
| SE251219P00035000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 4.60 | 3.80 | 4.30 | 0.00 | - | 2 | 194 | 57.31% |
| SE260116P00035000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 4.60 | 4.10 | 4.40 | 0.00 | - | 1 | 82 | 57.21% |
© 2024 Yahoo. All rights reserved.