Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00040000 | 2024-04-26 10:07AM EDT | 40.00 | 23.33 | 22.60 | 23.15 | +0.79 | +3.50% | 2 | 4 | 337.50% |
| SE240426C00042000 | 2024-04-17 3:35PM EDT | 42.00 | 14.00 | 20.65 | 21.20 | 0.00 | - | - | 20 | 368.75% |
| SE240426C00042500 | 2024-04-18 1:07PM EDT | 42.50 | 14.15 | 20.15 | 20.65 | 0.00 | - | - | 5 | 334.38% |
| SE240426C00043000 | 2024-04-25 10:11AM EDT | 43.00 | 19.70 | 19.60 | 20.15 | 0.00 | - | 1 | 2 | 287.50% |
| SE240426C00044000 | 2024-04-22 9:46AM EDT | 44.00 | 16.39 | 18.65 | 19.20 | 0.00 | - | 5 | 10 | 329.69% |
| SE240426C00044500 | 2024-04-25 1:38PM EDT | 44.50 | 18.55 | 18.10 | 18.80 | 0.00 | - | 2 | 2 | 337.50% |
| SE240426C00045000 | 2024-04-24 11:08AM EDT | 45.00 | 18.20 | 17.50 | 18.25 | 0.00 | - | 1 | 1 | 256.25% |
| SE240426C00046000 | 2024-04-19 3:36PM EDT | 46.00 | 9.15 | 16.65 | 17.15 | 0.00 | - | 5 | 23 | 273.44% |
| SE240426C00046500 | 2024-04-25 10:11AM EDT | 46.50 | 16.20 | 15.45 | 16.75 | 0.00 | - | 34 | 13 | 402.73% |
| SE240426C00047000 | 2024-04-26 1:19PM EDT | 47.00 | 15.60 | 13.50 | 16.15 | +2.88 | +22.64% | 2 | 5 | 365.63% |
| SE240426C00047500 | 2024-04-18 1:04PM EDT | 47.50 | 9.25 | 15.10 | 15.60 | 0.00 | - | - | 48 | 340.23% |
| SE240426C00048000 | 2024-04-26 12:15PM EDT | 48.00 | 14.09 | 14.65 | 15.20 | +6.89 | +95.69% | 5 | 26 | 259.38% |
| SE240426C00049000 | 2024-04-23 1:37PM EDT | 49.00 | 13.20 | 13.50 | 14.15 | 0.00 | - | 30 | 17 | 322.66% |
| SE240426C00049500 | 2024-04-23 9:58AM EDT | 49.50 | 12.49 | 13.15 | 13.65 | 0.00 | - | 2 | 4 | 217.19% |
| SE240426C00050000 | 2024-04-26 1:52PM EDT | 50.00 | 12.91 | 10.80 | 13.25 | -0.28 | -2.12% | 3 | 102 | 324.22% |
| SE240426C00051000 | 2024-04-16 11:10AM EDT | 51.00 | 5.39 | 11.65 | 12.15 | 0.00 | - | 3 | 3 | 192.19% |
| SE240426C00052000 | 2024-04-26 3:23PM EDT | 52.00 | 10.65 | 8.90 | 11.10 | -0.45 | -4.05% | 2 | 37 | 248.83% |
| SE240426C00053000 | 2024-04-26 11:14AM EDT | 53.00 | 9.12 | 8.00 | 10.15 | -1.08 | -10.59% | 5 | 66 | 239.84% |
| SE240426C00054000 | 2024-04-26 1:24PM EDT | 54.00 | 8.74 | 8.75 | 9.15 | -1.66 | -15.96% | 5 | 100 | 168.75% |
| SE240426C00055000 | 2024-04-26 3:45PM EDT | 55.00 | 7.80 | 6.80 | 8.10 | -0.05 | -0.64% | 43 | 915 | 189.45% |
| SE240426C00056000 | 2024-04-26 3:45PM EDT | 56.00 | 6.80 | 5.75 | 7.10 | +0.25 | +3.82% | 199 | 495 | 169.92% |
| SE240426C00057000 | 2024-04-26 3:54PM EDT | 57.00 | 5.90 | 3.85 | 6.10 | +0.08 | +1.37% | 32 | 886 | 150.00% |
| SE240426C00058000 | 2024-04-26 3:47PM EDT | 58.00 | 4.78 | 3.80 | 5.10 | -0.09 | -1.85% | 36 | 515 | 130.08% |
| SE240426C00059000 | 2024-04-26 3:50PM EDT | 59.00 | 3.82 | 2.99 | 4.10 | -0.37 | -8.83% | 584 | 703 | 109.96% |
| SE240426C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 2.74 | 2.67 | 3.05 | -0.11 | -3.86% | 120 | 1,130 | 82.42% |
| SE240426C00061000 | 2024-04-26 3:47PM EDT | 61.00 | 2.15 | 1.63 | 2.11 | +0.11 | +5.39% | 90 | 607 | 68.56% |
| SE240426C00062000 | 2024-04-26 3:53PM EDT | 62.00 | 0.89 | 0.73 | 1.40 | -0.33 | -27.05% | 1,067 | 915 | 69.53% |
| SE240426C00063000 | 2024-04-26 3:59PM EDT | 63.00 | 0.02 | 0.00 | 0.04 | -0.68 | -97.14% | 1,028 | 1,599 | 7.23% |
| SE240426C00064000 | 2024-04-26 3:57PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 740 | 659 | 19.53% |
| SE240426C00065000 | 2024-04-26 3:55PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 351 | 1,429 | 32.81% |
| SE240426C00066000 | 2024-04-26 10:46AM EDT | 66.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 14 | 378 | 44.53% |
| SE240426C00067000 | 2024-04-26 10:29AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 218 | 50.00% |
| SE240426C00068000 | 2024-04-26 3:42PM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 10 | 379 | 70.31% |
| SE240426C00069000 | 2024-04-24 3:31PM EDT | 69.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 315 | 396 | 71.88% |
| SE240426C00070000 | 2024-04-26 2:24PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 925 | 81.25% |
| SE240426C00071000 | 2024-04-24 9:31AM EDT | 71.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 142 | 103.13% |
| SE240426C00073000 | 2024-04-23 12:01PM EDT | 73.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 42 | 220.70% |
| SE240426C00075000 | 2024-04-09 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 12 | 267.58% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00043000 | 2024-04-22 10:08AM EDT | 43.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 16 | 632.42% |
| SE240426P00044000 | 2024-04-22 10:08AM EDT | 44.00 | 0.03 | 0.00 | 2.12 | 0.00 | - | 8 | 20 | 602.34% |
| SE240426P00045000 | 2024-04-22 10:49AM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 34 | 574.61% |
| SE240426P00046000 | 2024-04-18 10:28AM EDT | 46.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 546.48% |
| SE240426P00046500 | 2024-04-17 11:40AM EDT | 46.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 21 | 532.42% |
| SE240426P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 10 | 23 | 518.56% |
| SE240426P00047500 | 2024-04-19 12:44PM EDT | 47.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 504.69% |
| SE240426P00048000 | 2024-04-19 12:00PM EDT | 48.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 60 | 419.53% |
| SE240426P00048500 | 2024-04-15 12:52PM EDT | 48.50 | 0.34 | 0.00 | 2.07 | 0.00 | - | - | 10 | 473.05% |
| SE240426P00049000 | 2024-04-25 11:16AM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 573 | 209.38% |
| SE240426P00049500 | 2024-04-17 12:12PM EDT | 49.50 | 0.14 | 0.00 | 0.58 | 0.00 | - | - | 58 | 312.11% |
| SE240426P00050000 | 2024-04-24 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 413 | 162.50% |
| SE240426P00051000 | 2024-04-24 9:34AM EDT | 51.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 5 | 185 | 168.75% |
| SE240426P00052000 | 2024-04-26 12:50PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 1,305 | 137.50% |
| SE240426P00053000 | 2024-04-23 12:00PM EDT | 53.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 221 | 815 | 125.00% |
| SE240426P00054000 | 2024-04-26 3:08PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 788 | 112.50% |
| SE240426P00055000 | 2024-04-26 2:48PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 293 | 98.44% |
| SE240426P00056000 | 2024-04-26 2:10PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 642 | 87.50% |
| SE240426P00057000 | 2024-04-26 3:02PM EDT | 57.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 35 | 568 | 81.25% |
| SE240426P00058000 | 2024-04-26 3:15PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 637 | 62.50% |
| SE240426P00059000 | 2024-04-26 2:11PM EDT | 59.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 22 | 404 | 56.25% |
| SE240426P00060000 | 2024-04-26 1:23PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 22 | 591 | 43.75% |
| SE240426P00061000 | 2024-04-26 3:26PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 1 | 289 | 29.69% |
| SE240426P00062000 | 2024-04-26 3:36PM EDT | 62.00 | 0.01 | 0.00 | 0.03 | -0.40 | -97.56% | 328 | 202 | 20.31% |
| SE240426P00063000 | 2024-04-26 3:58PM EDT | 63.00 | 0.07 | 0.07 | 0.67 | -0.78 | -91.76% | 229 | 159 | 45.51% |
| SE240426P00064000 | 2024-04-26 3:18PM EDT | 64.00 | 1.16 | 0.91 | 1.39 | -0.27 | -18.88% | 16 | 120 | 50.78% |
| SE240426P00065000 | 2024-04-24 10:33AM EDT | 65.00 | 1.89 | 1.89 | 2.32 | 0.00 | - | 36 | 22 | 64.06% |
| SE240426P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 15.00 | 4.80 | 7.00 | 0.00 | - | - | 0 | 186.52% |
| SE240426P00072000 | 2024-04-18 9:34AM EDT | 72.00 | 14.50 | 8.80 | 9.35 | 0.00 | - | - | 0 | 179.69% |
| SE240426P00073000 | 2024-04-24 2:30PM EDT | 73.00 | 9.85 | 9.80 | 10.35 | 0.00 | - | 3 | 0 | 192.97% |
| SE240426P00075000 | 2024-04-22 10:57AM EDT | 75.00 | 16.86 | 11.75 | 12.40 | 0.00 | - | 3 | 0 | 229.69% |
© 2024 Yahoo. All rights reserved.