Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:35.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517C00035000 | 2024-04-18 10:03AM EDT | 2024-05-17 | 22.30 | 29.90 | 32.25 | 0.00 | - | 1 | 489 | 236.72% |
| SE240621C00035000 | 2024-05-08 3:35PM EDT | 2024-06-21 | 31.50 | 30.70 | 31.50 | 0.00 | - | 1 | 1,055 | 103.91% |
| SE240719C00035000 | 2024-04-18 2:18PM EDT | 2024-07-19 | 22.30 | 30.95 | 31.85 | 0.00 | - | - | 114 | 94.63% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 27.05 | 29.80 | 33.35 | 0.00 | - | 1 | 161 | 85.40% |
| SE240920C00035000 | 2024-05-03 12:46PM EDT | 2024-09-20 | 32.35 | 30.00 | 33.75 | 0.00 | - | 1 | 2 | 80.08% |
| SE250117C00035000 | 2024-05-09 1:56PM EDT | 2025-01-17 | 33.66 | 33.05 | 33.50 | 0.00 | - | 2 | 5,624 | 75.73% |
| SE250620C00035000 | 2024-05-06 10:44AM EDT | 2025-06-20 | 35.70 | 34.65 | 35.85 | 0.00 | - | 1 | 15 | 75.20% |
| SE251219C00035000 | 2024-05-08 2:51PM EDT | 2025-12-19 | 36.80 | 36.75 | 37.40 | 0.00 | - | 1 | 364 | 73.29% |
| SE260116C00035000 | 2024-05-01 10:15AM EDT | 2026-01-16 | 34.00 | 35.10 | 39.20 | 0.00 | - | 1 | 225 | 72.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240517P00035000 | 2024-05-07 9:45AM EDT | 2024-05-17 | 0.08 | 0.01 | 0.04 | 0.00 | - | 2 | 5,668 | 171.88% |
| SE240621P00035000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.30 | -0.10 | -55.56% | 1 | 7,500 | 96.88% |
| SE240719P00035000 | 2024-05-08 2:53PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.36 | 0.00 | - | 2 | 37 | 76.17% |
| SE240816P00035000 | 2024-05-03 11:41AM EDT | 2024-08-16 | 0.27 | 0.05 | 0.54 | 0.00 | - | 5 | 1,557 | 70.22% |
| SE240920P00035000 | 2024-05-09 2:49PM EDT | 2024-09-20 | 0.41 | 0.06 | 0.67 | 0.00 | - | 2 | 70 | 62.89% |
| SE241115P00035000 | 2024-05-07 2:31PM EDT | 2024-11-15 | 0.74 | 0.30 | 1.05 | 0.00 | - | 2 | 99 | 60.40% |
| SE250117P00035000 | 2024-05-09 11:56AM EDT | 2025-01-17 | 1.06 | 1.04 | 1.11 | 0.00 | - | 1 | 2,608 | 58.89% |
| SE250321P00035000 | 2024-05-03 12:15PM EDT | 2025-03-21 | 1.64 | 1.51 | 1.67 | 0.00 | - | 1 | 2 | 58.98% |
| SE250620P00035000 | 2024-05-10 10:13AM EDT | 2025-06-20 | 2.16 | 2.10 | 2.33 | -0.01 | -0.46% | 1 | 157 | 57.81% |
| SE251219P00035000 | 2024-05-06 10:47AM EDT | 2025-12-19 | 3.55 | 3.25 | 3.60 | 0.00 | - | 1 | 190 | 56.36% |
| SE260116P00035000 | 2024-05-08 3:47PM EDT | 2026-01-16 | 3.45 | 3.40 | 3.75 | 0.00 | - | 1 | 83 | 56.01% |
© 2024 Yahoo. All rights reserved.