Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 43.15 | 45.65 | 0.00 | - | 5 | 505 | 85.16% |
| SE250117C00022500 | 2024-03-08 11:18AM EDT | 22.50 | 38.50 | 32.30 | 34.50 | 0.00 | - | 1 | 198 | 0.00% |
| SE250117C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-04-29 3:27PM EDT | 30.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 0.00% |
| SE250117C00033000 | 2024-05-01 12:35PM EDT | 33.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SE250117C00035000 | 2024-05-02 12:48PM EDT | 35.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5,627 | 0.00% |
| SE250117C00037000 | 2024-03-05 1:26PM EDT | 37.00 | 23.25 | 20.85 | 21.20 | 0.00 | - | 16 | 19 | 0.00% |
| SE250117C00040000 | 2024-05-02 9:57AM EDT | 40.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,612 | 0.00% |
| SE250117C00042000 | 2024-04-25 2:13PM EDT | 42.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| SE250117C00045000 | 2024-05-01 1:50PM EDT | 45.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,736 | 0.00% |
| SE250117C00047000 | 2024-04-29 9:31AM EDT | 47.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| SE250117C00050000 | 2024-05-02 2:45PM EDT | 50.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7,360 | 0.00% |
| SE250117C00055000 | 2024-05-02 12:30PM EDT | 55.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 41 | 21,658 | 0.00% |
| SE250117C00060000 | 2024-05-02 1:41PM EDT | 60.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 16 | 2,441 | 0.00% |
| SE250117C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,453 | 0.00% |
| SE250117C00070000 | 2024-05-02 11:32AM EDT | 70.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6,294 | 1.56% |
| SE250117C00075000 | 2024-05-02 2:45PM EDT | 75.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 8 | 18,333 | 3.13% |
| SE250117C00080000 | 2024-05-02 10:09AM EDT | 80.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 10,158 | 6.25% |
| SE250117C00085000 | 2024-05-02 2:34PM EDT | 85.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4,642 | 6.25% |
| SE250117C00090000 | 2024-05-02 2:18PM EDT | 90.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 4,420 | 6.25% |
| SE250117C00095000 | 2024-04-24 11:17AM EDT | 95.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 727 | 12.50% |
| SE250117C00100000 | 2024-05-02 11:07AM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,942 | 12.50% |
| SE250117C00105000 | 2024-05-01 2:04PM EDT | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,670 | 12.50% |
| SE250117C00110000 | 2024-05-02 1:39PM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 12.50% |
| SE250117C00115000 | 2024-05-02 3:35PM EDT | 115.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 7 | 348 | 12.50% |
| SE250117C00120000 | 2024-04-25 3:35PM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6,520 | 12.50% |
| SE250117C00125000 | 2024-04-30 11:14AM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,967 | 12.50% |
| SE250117C00130000 | 2024-04-30 11:10AM EDT | 130.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7,436 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-04-30 12:28PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 25.00% |
| SE250117P00022500 | 2024-04-18 2:09PM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,166 | 25.00% |
| SE250117P00025000 | 2024-05-01 1:39PM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 5,255 | 25.00% |
| SE250117P00028000 | 2024-04-29 12:28PM EDT | 28.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| SE250117P00030000 | 2024-05-02 2:16PM EDT | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 4,481 | 25.00% |
| SE250117P00033000 | 2024-04-29 9:41AM EDT | 33.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| SE250117P00035000 | 2024-05-02 3:00PM EDT | 35.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,614 | 12.50% |
| SE250117P00037000 | 2024-04-23 12:41PM EDT | 37.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 268 | 12.50% |
| SE250117P00040000 | 2024-05-02 3:00PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 7,514 | 12.50% |
| SE250117P00042000 | 2024-04-23 9:51AM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 47 | 615 | 12.50% |
| SE250117P00045000 | 2024-05-01 10:00AM EDT | 45.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,843 | 12.50% |
| SE250117P00047000 | 2024-04-25 2:29PM EDT | 47.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| SE250117P00050000 | 2024-05-01 1:40PM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,530 | 6.25% |
| SE250117P00055000 | 2024-05-02 12:23PM EDT | 55.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 13 | 2,030 | 6.25% |
| SE250117P00060000 | 2024-04-30 10:53AM EDT | 60.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 3,479 | 3.13% |
| SE250117P00065000 | 2024-05-01 9:30AM EDT | 65.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,336 | 0.10% |
| SE250117P00070000 | 2024-05-02 2:10PM EDT | 70.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,516 | 0.00% |
| SE250117P00075000 | 2024-04-26 1:52PM EDT | 75.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,696 | 0.00% |
| SE250117P00080000 | 2024-04-29 11:58AM EDT | 80.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 3 | 1,015 | 0.00% |
| SE250117P00085000 | 2024-04-02 2:18PM EDT | 85.00 | 32.40 | 24.80 | 25.25 | 0.00 | - | 11 | 52 | 50.93% |
| SE250117P00090000 | 2024-04-22 11:52AM EDT | 90.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| SE250117P00095000 | 2024-03-27 2:30PM EDT | 95.00 | 42.30 | 33.85 | 35.85 | 0.00 | - | 1 | 157 | 59.05% |
| SE250117P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 43.30 | 44.60 | 45.15 | 0.00 | - | 3 | 59 | 87.53% |
| SE250117P00105000 | 2024-03-18 10:18AM EDT | 105.00 | 46.90 | 49.15 | 50.50 | 0.00 | - | 1 | 85 | 91.13% |
| SE250117P00110000 | 2024-03-15 10:42AM EDT | 110.00 | 51.38 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 101.81% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 171.69% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 140.34% |
© 2024 Yahoo. All rights reserved.