Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116C00020000 | 2024-04-16 3:14PM EDT | 20.00 | 40.55 | 47.10 | 51.80 | 0.00 | - | 1 | 105 | 87.06% |
| SE260116C00022500 | 2024-04-09 1:46PM EDT | 22.50 | 37.50 | 45.15 | 49.90 | 0.00 | - | 1 | 16 | 84.72% |
| SE260116C00025000 | 2024-04-12 2:48PM EDT | 25.00 | 32.85 | 43.10 | 47.95 | 0.00 | - | 3 | 29 | 81.60% |
| SE260116C00028000 | 2024-04-29 1:08PM EDT | 28.00 | 40.95 | 41.30 | 44.70 | 0.00 | - | 2 | 6 | 77.03% |
| SE260116C00030000 | 2024-05-02 12:48PM EDT | 30.00 | 38.25 | 39.00 | 43.00 | 0.00 | - | 1 | 97 | 71.99% |
| SE260116C00033000 | 2024-04-11 3:15PM EDT | 33.00 | 30.00 | 38.70 | 40.90 | 0.00 | - | 4 | 146 | 76.09% |
| SE260116C00035000 | 2024-05-01 10:15AM EDT | 35.00 | 34.00 | 37.75 | 38.80 | 0.00 | - | 1 | 225 | 73.96% |
| SE260116C00037000 | 2024-04-18 12:54PM EDT | 37.00 | 28.53 | 36.30 | 38.15 | 0.00 | - | 5 | 10 | 74.34% |
| SE260116C00040000 | 2024-04-26 11:10AM EDT | 40.00 | 31.00 | 34.60 | 35.75 | 0.00 | - | 1 | 631 | 72.16% |
| SE260116C00042000 | 2024-04-23 11:21AM EDT | 42.00 | 30.40 | 33.20 | 34.00 | 0.00 | - | 5 | 28 | 69.69% |
| SE260116C00045000 | 2024-04-29 12:33PM EDT | 45.00 | 30.01 | 31.70 | 33.20 | 0.00 | - | 1 | 127 | 71.25% |
| SE260116C00047000 | 2024-04-04 1:17PM EDT | 47.00 | 22.50 | 30.45 | 31.10 | 0.00 | - | 1 | 4 | 68.27% |
| SE260116C00050000 | 2024-05-03 12:22PM EDT | 50.00 | 28.50 | 27.55 | 29.35 | +2.70 | +10.47% | 7 | 672 | 64.67% |
| SE260116C00055000 | 2024-05-03 1:42PM EDT | 55.00 | 26.78 | 26.30 | 26.85 | +2.38 | +9.75% | 2 | 302 | 65.92% |
| SE260116C00060000 | 2024-05-03 1:42PM EDT | 60.00 | 24.38 | 22.85 | 25.05 | +2.58 | +11.83% | 2 | 254 | 63.79% |
| SE260116C00065000 | 2024-05-03 2:21PM EDT | 65.00 | 22.01 | 21.70 | 22.35 | +2.14 | +10.77% | 20 | 159 | 63.51% |
| SE260116C00070000 | 2024-05-03 2:50PM EDT | 70.00 | 20.40 | 19.90 | 21.35 | +1.90 | +10.27% | 23 | 997 | 64.34% |
| SE260116C00075000 | 2024-05-03 10:57AM EDT | 75.00 | 17.85 | 18.20 | 18.65 | +1.80 | +11.21% | 6 | 59 | 62.27% |
| SE260116C00080000 | 2024-05-03 11:30AM EDT | 80.00 | 16.50 | 16.55 | 17.00 | +1.30 | +8.55% | 3 | 212 | 61.50% |
| SE260116C00085000 | 2024-04-30 2:17PM EDT | 85.00 | 13.90 | 15.05 | 15.55 | 0.00 | - | 3 | 56 | 60.88% |
| SE260116C00090000 | 2024-05-03 1:28PM EDT | 90.00 | 14.00 | 13.70 | 14.75 | +1.48 | +11.82% | 5 | 170 | 61.10% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE260116P00020000 | 2024-04-24 12:17PM EDT | 20.00 | 1.46 | 0.57 | 1.45 | 0.00 | - | 2 | 1,921 | 64.75% |
| SE260116P00022500 | 2024-04-22 10:33AM EDT | 22.50 | 1.70 | 0.87 | 1.80 | 0.00 | - | 10 | 330 | 63.31% |
| SE260116P00025000 | 2024-04-29 12:25PM EDT | 25.00 | 1.85 | 1.48 | 1.80 | 0.00 | - | 3 | 154 | 61.18% |
| SE260116P00028000 | 2024-05-02 2:56PM EDT | 28.00 | 2.38 | 1.99 | 2.21 | 0.00 | - | 1 | 31 | 59.28% |
| SE260116P00030000 | 2024-04-24 9:31AM EDT | 30.00 | 3.00 | 2.34 | 2.62 | 0.00 | - | 1 | 442 | 58.40% |
| SE260116P00033000 | 2024-03-28 10:16AM EDT | 33.00 | 4.95 | 3.50 | 3.80 | 0.00 | - | 1 | 13 | 60.72% |
| SE260116P00035000 | 2024-05-02 2:58PM EDT | 35.00 | 4.05 | 3.45 | 3.75 | 0.00 | - | 3 | 83 | 56.45% |
| SE260116P00037000 | 2024-05-02 2:58PM EDT | 37.00 | 4.65 | 2.68 | 4.30 | 0.00 | - | 1 | 2 | 52.09% |
| SE260116P00040000 | 2024-05-03 11:26AM EDT | 40.00 | 5.19 | 4.85 | 5.10 | -0.42 | -7.49% | 3 | 121 | 54.79% |
| SE260116P00042000 | 2024-04-25 11:16AM EDT | 42.00 | 6.64 | 5.45 | 5.80 | 0.00 | - | 20 | 14 | 54.32% |
| SE260116P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 7.70 | 6.45 | 6.80 | 0.00 | - | 12 | 60 | 53.42% |
| SE260116P00047000 | 2024-05-01 10:20AM EDT | 47.00 | 8.55 | 7.20 | 7.55 | 0.00 | - | 2 | 96 | 52.99% |
| SE260116P00050000 | 2024-05-03 11:26AM EDT | 50.00 | 8.70 | 8.35 | 8.75 | -0.70 | -7.45% | 100 | 43 | 52.26% |
| SE260116P00055000 | 2024-04-22 9:45AM EDT | 55.00 | 12.55 | 10.40 | 10.85 | 0.00 | - | 2 | 85 | 50.84% |
| SE260116P00060000 | 2024-04-29 11:29AM EDT | 60.00 | 14.10 | 12.90 | 13.20 | 0.00 | - | 3 | 136 | 50.39% |
| SE260116P00065000 | 2024-04-24 9:52AM EDT | 65.00 | 16.77 | 15.40 | 15.85 | 0.00 | - | 1 | 9 | 49.45% |
| SE260116P00070000 | 2024-03-13 1:12PM EDT | 70.00 | 22.20 | 24.10 | 25.20 | 0.00 | - | 1 | 56 | 66.49% |
© 2024 Yahoo. All rights reserved.