Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00020000 | 2024-04-10 3:01PM EDT | 20.00 | 40.50 | 45.05 | 49.95 | 0.00 | - | 2 | 26 | 81.84% |
| SE251219C00022500 | 2024-03-07 1:00PM EDT | 22.50 | 38.50 | 35.95 | 36.95 | 0.00 | - | 1 | 25 | 0.00% |
| SE251219C00025000 | 2024-04-09 1:46PM EDT | 25.00 | 35.95 | 41.55 | 46.40 | 0.00 | - | 3 | 36 | 81.20% |
| SE251219C00030000 | 2024-04-25 1:58PM EDT | 30.00 | 38.55 | 39.35 | 41.90 | 0.00 | - | 25 | 392 | 79.64% |
| SE251219C00033000 | 2024-03-04 12:39PM EDT | 33.00 | 26.83 | 27.35 | 28.85 | 0.00 | - | 4 | 5 | 0.00% |
| SE251219C00035000 | 2024-04-24 9:48AM EDT | 35.00 | 36.00 | 35.20 | 37.50 | 0.00 | - | 6 | 365 | 71.55% |
| SE251219C00037000 | 2024-04-23 10:05AM EDT | 37.00 | 32.90 | 34.35 | 37.00 | 0.00 | - | 2 | 6 | 74.12% |
| SE251219C00040000 | 2024-05-02 10:58AM EDT | 40.00 | 29.10 | 32.80 | 35.60 | 0.00 | - | 1 | 333 | 74.73% |
| SE251219C00042000 | 2024-03-07 12:35PM EDT | 42.00 | 28.00 | 24.30 | 24.80 | 0.00 | - | 1 | 2 | 32.08% |
| SE251219C00045000 | 2024-05-01 1:51PM EDT | 45.00 | 28.37 | 28.60 | 32.10 | 0.00 | - | 1 | 90 | 68.60% |
| SE251219C00047000 | 2024-04-25 9:32AM EDT | 47.00 | 28.15 | 28.85 | 29.95 | 0.00 | - | 2 | 5 | 68.68% |
| SE251219C00050000 | 2024-04-30 12:13PM EDT | 50.00 | 26.50 | 26.35 | 28.35 | 0.00 | - | 2 | 754 | 66.03% |
| SE251219C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 23.85 | 24.90 | 27.00 | 0.00 | - | 1 | 271 | 68.87% |
| SE251219C00060000 | 2024-04-30 12:21PM EDT | 60.00 | 21.80 | 21.00 | 23.60 | 0.00 | - | 9 | 1,056 | 62.91% |
| SE251219C00065000 | 2024-04-29 3:36PM EDT | 65.00 | 20.71 | 20.55 | 22.35 | 0.00 | - | 16 | 653 | 66.10% |
| SE251219C00070000 | 2024-05-02 10:15AM EDT | 70.00 | 17.63 | 18.80 | 19.05 | 0.00 | - | 5 | 5,697 | 63.20% |
| SE251219C00075000 | 2024-04-22 10:44AM EDT | 75.00 | 14.00 | 14.65 | 17.85 | 0.00 | - | 6 | 471 | 59.53% |
| SE251219C00080000 | 2024-04-29 1:01PM EDT | 80.00 | 15.35 | 14.65 | 16.00 | 0.00 | - | 5 | 3,304 | 60.85% |
| SE251219C00085000 | 2024-05-01 1:51PM EDT | 85.00 | 13.05 | 13.15 | 14.85 | 0.00 | - | 1 | 166 | 60.56% |
| SE251219C00090000 | 2024-04-30 3:54PM EDT | 90.00 | 12.51 | 11.55 | 13.25 | 0.00 | - | 2,241 | 5,651 | 59.08% |
| SE251219C00095000 | 2024-04-30 2:14PM EDT | 95.00 | 11.35 | 10.90 | 12.60 | 0.00 | - | 2 | 69 | 60.16% |
| SE251219C00100000 | 2024-05-02 3:11PM EDT | 100.00 | 10.50 | 10.40 | 11.70 | 0.00 | - | 7 | 620 | 60.80% |
| SE251219C00105000 | 2024-03-22 10:13AM EDT | 105.00 | 6.97 | 6.30 | 6.55 | 0.00 | - | 9 | 208 | 49.15% |
| SE251219C00110000 | 2024-04-26 2:54PM EDT | 110.00 | 8.50 | 8.70 | 10.65 | 0.00 | - | 51 | 204 | 61.47% |
| SE251219C00115000 | 2024-04-24 9:44AM EDT | 115.00 | 8.50 | 8.00 | 8.60 | 0.00 | - | 3 | 23 | 59.30% |
| SE251219C00120000 | 2024-05-02 2:18PM EDT | 120.00 | 7.10 | 6.90 | 7.90 | 0.00 | - | 3 | 827 | 58.37% |
| SE251219C00125000 | 2024-04-08 3:09PM EDT | 125.00 | 5.10 | 6.15 | 7.70 | 0.00 | - | 1 | 128 | 58.66% |
| SE251219C00130000 | 2024-05-03 9:34AM EDT | 130.00 | 6.30 | 5.60 | 6.50 | +0.70 | +12.50% | 1 | 11,881 | 57.39% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00020000 | 2024-04-17 1:28PM EDT | 20.00 | 1.36 | 0.52 | 1.40 | 0.00 | - | 3 | 1,287 | 64.65% |
| SE251219P00022500 | 2024-04-19 10:26AM EDT | 22.50 | 1.71 | 0.80 | 1.78 | 0.00 | - | 2 | 126 | 63.35% |
| SE251219P00025000 | 2024-05-01 9:44AM EDT | 25.00 | 1.84 | 1.52 | 1.84 | 0.00 | - | 1 | 246 | 62.18% |
| SE251219P00028000 | 2024-03-19 10:19AM EDT | 28.00 | 3.35 | 2.77 | 3.05 | 0.00 | - | 30 | 31 | 66.75% |
| SE251219P00030000 | 2024-04-29 2:16PM EDT | 30.00 | 2.80 | 2.48 | 2.81 | 0.00 | - | 3 | 1,806 | 60.16% |
| SE251219P00033000 | 2024-03-08 11:05AM EDT | 33.00 | 4.60 | 4.50 | 4.90 | 0.00 | - | 1 | 3 | 67.94% |
| SE251219P00035000 | 2024-04-29 11:33AM EDT | 35.00 | 4.00 | 2.56 | 4.00 | 0.00 | - | 2 | 192 | 54.69% |
| SE251219P00037000 | 2024-04-23 11:52AM EDT | 37.00 | 4.85 | 4.15 | 5.45 | 0.00 | - | 6 | 12 | 59.91% |
| SE251219P00040000 | 2024-04-22 12:03PM EDT | 40.00 | 6.25 | 4.40 | 5.50 | 0.00 | - | 8 | 581 | 54.83% |
| SE251219P00042000 | 2024-03-07 11:14AM EDT | 42.00 | 8.05 | 7.85 | 8.30 | 0.00 | - | 1 | 1 | 66.13% |
| SE251219P00045000 | 2024-05-02 12:50PM EDT | 45.00 | 7.21 | 6.75 | 7.20 | 0.00 | - | 1 | 323 | 55.03% |
| SE251219P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.10 | 7.50 | 8.70 | 0.00 | - | 80 | 87 | 56.04% |
| SE251219P00050000 | 2024-04-24 1:14PM EDT | 50.00 | 9.50 | 8.70 | 9.50 | 0.00 | - | 1 | 169 | 54.35% |
| SE251219P00055000 | 2024-04-30 9:52AM EDT | 55.00 | 11.63 | 10.95 | 11.35 | 0.00 | - | 1 | 846 | 52.50% |
| SE251219P00060000 | 2024-04-24 11:49AM EDT | 60.00 | 14.55 | 13.35 | 13.80 | 0.00 | - | 14 | 61 | 51.29% |
| SE251219P00065000 | 2024-04-29 9:40AM EDT | 65.00 | 17.00 | 15.90 | 16.55 | 0.00 | - | 1 | 88 | 50.13% |
| SE251219P00070000 | 2024-05-02 1:36PM EDT | 70.00 | 19.50 | 17.85 | 19.40 | 0.00 | - | 1 | 40 | 49.98% |
| SE251219P00075000 | 2024-03-12 1:54PM EDT | 75.00 | 26.69 | 26.45 | 28.00 | 0.00 | - | 5 | 99 | 63.40% |
| SE251219P00080000 | 2023-12-21 12:20PM EDT | 80.00 | 45.10 | 44.10 | 44.65 | 0.00 | - | 1 | 12 | 106.78% |
| SE251219P00085000 | 2024-03-06 2:25PM EDT | 85.00 | 33.60 | 33.45 | 35.05 | 0.00 | - | 20 | 25 | 62.16% |
| SE251219P00090000 | 2024-04-05 11:19AM EDT | 90.00 | 39.10 | 32.10 | 33.15 | 0.00 | - | 2 | 26 | 47.04% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 40.35 | 41.70 | 0.00 | - | 1 | 2 | 58.83% |
| SE251219P00100000 | 2023-09-28 1:02PM EDT | 100.00 | 57.22 | 59.45 | 61.40 | 0.00 | - | 1 | 1 | 105.67% |
| SE251219P00105000 | 2024-03-05 3:31PM EDT | 105.00 | 51.85 | 52.35 | 53.40 | 0.00 | - | 1 | 1 | 69.76% |
| SE251219P00110000 | 2024-03-13 3:59PM EDT | 110.00 | 52.30 | 56.65 | 59.95 | 0.00 | - | 60 | 21 | 73.43% |
| SE251219P00115000 | 2024-03-05 3:31PM EDT | 115.00 | 60.67 | 61.40 | 62.55 | 0.00 | - | 1 | 18 | 71.64% |
| SE251219P00120000 | 2024-04-26 3:42PM EDT | 120.00 | 58.85 | 56.05 | 57.70 | 0.00 | - | 10 | 31 | 42.08% |
| SE251219P00125000 | 2023-11-30 11:36AM EDT | 125.00 | 88.13 | 82.60 | 86.70 | 0.00 | - | 2 | 0 | 114.20% |
| SE251219P00130000 | 2024-04-26 3:43PM EDT | 130.00 | 67.50 | 64.80 | 66.45 | 0.00 | - | 10 | 30 | 39.16% |
© 2024 Yahoo. All rights reserved.