Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EST. Market open.
Strike:45.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231201C00045000 | 2023-11-29 10:30AM EST | 2023-12-01 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 720 | 98.44% |
| SE231208C00045000 | 2023-11-29 10:45AM EST | 2023-12-08 | 0.06 | 0.04 | 0.09 | -0.11 | -64.71% | 16 | 240 | 62.89% |
| SE231215C00045000 | 2023-11-29 11:01AM EST | 2023-12-15 | 0.16 | 0.14 | 0.17 | -0.18 | -52.94% | 76 | 5,847 | 57.81% |
| SE231222C00045000 | 2023-11-29 10:48AM EST | 2023-12-22 | 0.24 | 0.20 | 0.24 | -0.25 | -51.02% | 9 | 642 | 52.93% |
| SE231229C00045000 | 2023-11-29 11:04AM EST | 2023-12-29 | 0.37 | 0.28 | 0.31 | -0.23 | -38.33% | 119 | 84 | 50.29% |
| SE240105C00045000 | 2023-11-29 10:54AM EST | 2024-01-05 | 0.47 | 0.39 | 0.43 | -0.36 | -43.37% | 1 | 97 | 50.68% |
| SE240119C00045000 | 2023-11-29 11:13AM EST | 2024-01-19 | 0.70 | 0.69 | 0.70 | -0.50 | -41.67% | 449 | 16,029 | 50.78% |
| SE240216C00045000 | 2023-11-29 11:05AM EST | 2024-02-16 | 1.31 | 1.20 | 1.23 | -0.59 | -31.05% | 1,078 | 9,334 | 50.85% |
| SE240315C00045000 | 2023-11-29 11:09AM EST | 2024-03-15 | 2.49 | 2.35 | 2.43 | -0.79 | -24.09% | 233 | 2,892 | 60.35% |
| SE240517C00045000 | 2023-11-29 11:15AM EST | 2024-05-17 | 3.90 | 3.85 | 3.95 | -1.12 | -22.31% | 68 | 718 | 63.45% |
| SE240621C00045000 | 2023-11-28 12:54PM EST | 2024-06-21 | 4.65 | 4.40 | 4.50 | -1.05 | -18.42% | 5 | 5,581 | 62.79% |
| SE250117C00045000 | 2023-11-28 2:02PM EST | 2025-01-17 | 8.80 | 7.70 | 7.85 | -0.27 | -2.98% | 1 | 1,895 | 65.12% |
| SE251219C00045000 | 2023-11-28 11:16AM EST | 2025-12-19 | 13.06 | 11.30 | 11.95 | 0.00 | - | 11 | 114 | 66.76% |
| SE260116C00045000 | 2023-11-28 11:38AM EST | 2026-01-16 | 13.22 | 11.60 | 11.95 | 0.00 | - | 64 | 70 | 66.27% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231201P00045000 | 2023-11-28 3:52PM EST | 2023-12-01 | 5.30 | 7.40 | 7.65 | 0.00 | - | 4 | 6 | 105.47% |
| SE231208P00045000 | 2023-11-28 10:06AM EST | 2023-12-08 | 6.40 | 7.10 | 7.55 | 0.00 | - | 1 | 5 | 0.00% |
| SE231215P00045000 | 2023-11-29 9:59AM EST | 2023-12-15 | 6.17 | 7.40 | 7.60 | +0.80 | +14.90% | 24 | 2,295 | 0.00% |
| SE231222P00045000 | 2023-11-15 12:00PM EST | 2023-12-22 | 6.85 | 7.45 | 7.70 | 0.00 | - | 1 | 72 | 43.36% |
| SE231229P00045000 | 2023-11-28 10:05AM EST | 2023-12-29 | 6.74 | 7.50 | 7.70 | 0.00 | - | 1 | 11 | 38.09% |
| SE240119P00045000 | 2023-11-29 11:12AM EST | 2024-01-19 | 7.80 | 7.75 | 7.90 | +1.68 | +27.45% | 5 | 5,986 | 38.67% |
| SE240216P00045000 | 2023-11-28 12:32PM EST | 2024-02-16 | 6.50 | 8.15 | 8.30 | 0.00 | - | 17 | 1,323 | 40.82% |
| SE240315P00045000 | 2023-11-29 11:15AM EST | 2024-03-15 | 9.25 | 9.10 | 9.25 | +1.40 | +17.83% | 159 | 1,461 | 50.05% |
| SE240517P00045000 | 2023-11-29 9:34AM EST | 2024-05-17 | 8.95 | 10.15 | 10.35 | -0.15 | -1.65% | 1 | 351 | 50.62% |
| SE240621P00045000 | 2023-11-29 10:30AM EST | 2024-06-21 | 10.30 | 10.55 | 10.80 | +0.80 | +8.42% | 1 | 2,339 | 50.13% |
| SE250117P00045000 | 2023-11-28 2:54PM EST | 2025-01-17 | 11.88 | 12.65 | 13.05 | 0.00 | - | 1,194 | 1,481 | 50.48% |
| SE251219P00045000 | 2023-11-27 11:05AM EST | 2025-12-19 | 15.35 | 15.10 | 15.55 | 0.00 | - | 1 | 334 | 49.25% |
| SE260116P00045000 | 2023-11-21 9:30AM EST | 2026-01-16 | 14.85 | 15.25 | 15.65 | 0.00 | - | 8 | 44 | 48.82% |
© 2023 Yahoo. All rights reserved.