SE - Sea Limited
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219C00030000 | 2023-05-24 11:02AM EDT | 30.00 | 40.89 | 37.65 | 39.60 | 0.00 | - | 1 | 21 | 77.06% |
| SE251219C00035000 | 2023-05-24 11:02AM EDT | 35.00 | 37.59 | 34.75 | 36.85 | 0.00 | - | 1 | 2 | 74.52% |
| SE251219C00040000 | 2023-05-16 12:04PM EDT | 40.00 | 45.00 | 31.20 | 33.80 | 0.00 | - | 9 | 10 | 69.71% |
| SE251219C00045000 | 2023-05-16 12:01PM EDT | 45.00 | 42.30 | 29.00 | 31.25 | 0.00 | - | 1 | 2 | 68.40% |
| SE251219C00050000 | 2023-05-23 3:22PM EDT | 50.00 | 31.64 | 27.40 | 28.95 | 0.00 | - | 1 | 19 | 68.06% |
| SE251219C00055000 | 2023-05-25 11:03AM EDT | 55.00 | 26.80 | 24.75 | 26.75 | 0.00 | - | 1 | 4 | 65.73% |
| SE251219C00060000 | 2023-05-26 12:59PM EDT | 60.00 | 24.39 | 23.30 | 24.50 | -0.41 | -1.65% | 6 | 7 | 64.89% |
| SE251219C00065000 | 2023-05-25 10:24AM EDT | 65.00 | 22.72 | 21.00 | 22.90 | 0.00 | - | 3 | 28 | 63.45% |
| SE251219C00070000 | 2023-05-26 3:24PM EDT | 70.00 | 20.85 | 19.95 | 21.10 | +0.22 | +1.07% | 3 | 41 | 63.20% |
| SE251219C00075000 | 2023-05-25 2:56PM EDT | 75.00 | 18.83 | 18.00 | 19.45 | 0.00 | - | 5 | 97 | 61.64% |
| SE251219C00080000 | 2023-05-25 2:30PM EDT | 80.00 | 17.50 | 17.00 | 17.90 | 0.00 | - | 52 | 371 | 61.26% |
| SE251219C00085000 | 2023-05-25 11:49AM EDT | 85.00 | 16.91 | 15.70 | 16.25 | +0.31 | +1.87% | 1 | 104 | 60.12% |
| SE251219C00090000 | 2023-05-24 10:32AM EDT | 90.00 | 14.95 | 14.45 | 16.15 | -1.57 | -9.50% | 1 | 23 | 60.86% |
| SE251219C00095000 | 2023-05-26 10:13AM EDT | 95.00 | 14.25 | 13.30 | 14.75 | -3.05 | -17.63% | 1 | 43 | 59.84% |
| SE251219C00100000 | 2023-05-26 10:34AM EDT | 100.00 | 13.12 | 12.25 | 13.10 | -4.38 | -25.03% | 4 | 54 | 58.44% |
| SE251219C00105000 | 2023-05-22 9:40AM EDT | 105.00 | 17.65 | 11.30 | 12.25 | 0.00 | - | 1 | 26 | 58.04% |
| SE251219C00110000 | 2023-04-26 11:53AM EDT | 110.00 | 17.80 | 10.35 | 11.00 | 0.00 | - | 1 | 0 | 56.96% |
| SE251219C00115000 | 2023-05-26 12:18PM EDT | 115.00 | 10.10 | 9.55 | 10.50 | -13.85 | -57.83% | 10 | 11 | 56.91% |
| SE251219C00120000 | 2023-05-26 3:25PM EDT | 120.00 | 9.43 | 8.85 | 10.00 | -0.17 | -1.77% | 11 | 32 | 56.87% |
| SE251219C00125000 | 2023-05-23 2:25PM EDT | 125.00 | 10.40 | 8.15 | 9.35 | 0.00 | - | 6 | 65 | 56.50% |
| SE251219C00130000 | 2023-05-26 10:20AM EDT | 130.00 | 7.95 | 7.55 | 8.45 | -1.25 | -13.59% | 1 | 75 | 55.79% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE251219P00030000 | 2023-05-26 2:18PM EDT | 30.00 | 4.95 | 4.90 | 5.30 | -0.05 | -1.00% | 2 | 1,042 | 59.19% |
| SE251219P00035000 | 2023-05-11 2:33PM EDT | 35.00 | 4.78 | 6.50 | 6.95 | 0.00 | - | 1 | 83 | 56.82% |
| SE251219P00040000 | 2023-05-25 2:35PM EDT | 40.00 | 8.50 | 8.35 | 8.80 | 0.00 | - | 1 | 39 | 54.79% |
| SE251219P00045000 | 2023-05-25 11:11AM EDT | 45.00 | 10.33 | 10.35 | 10.80 | 0.00 | - | 2 | 455 | 52.75% |
| SE251219P00050000 | 2023-05-26 9:53AM EDT | 50.00 | 12.90 | 12.60 | 13.45 | +0.39 | +3.12% | 2 | 89 | 51.68% |
| SE251219P00055000 | 2023-04-27 12:12PM EDT | 55.00 | 12.85 | 14.75 | 16.25 | 0.00 | - | 3 | 9 | 50.14% |
| SE251219P00060000 | 2023-05-26 9:53AM EDT | 60.00 | 17.82 | 17.20 | 18.30 | +0.77 | +4.52% | 2 | 17 | 49.08% |
| SE251219P00065000 | 2023-05-18 12:07PM EDT | 65.00 | 17.93 | 20.10 | 21.15 | 0.00 | - | 1 | 10 | 47.72% |
| SE251219P00070000 | 2023-05-24 11:02AM EDT | 70.00 | 22.74 | 22.95 | 24.45 | 0.00 | - | 2 | 36 | 47.16% |
| SE251219P00075000 | 2023-05-18 11:11AM EDT | 75.00 | 23.05 | 26.05 | 27.85 | 0.00 | - | 12 | 92 | 46.46% |
| SE251219P00080000 | 2023-05-24 9:30AM EDT | 80.00 | 29.00 | 29.15 | 31.10 | 0.00 | - | 1 | 6 | 45.00% |
| SE251219P00085000 | 2023-05-24 10:50AM EDT | 85.00 | 32.14 | 32.80 | 34.30 | 0.00 | - | 1 | 2 | 43.07% |
| SE251219P00090000 | 2023-05-24 10:32AM EDT | 90.00 | 35.31 | 36.30 | 38.60 | 0.00 | - | 1 | 16 | 43.70% |
| SE251219P00095000 | 2023-05-24 1:09PM EDT | 95.00 | 39.21 | 39.95 | 42.10 | 0.00 | - | 1 | 2 | 41.88% |
| SE251219P00100000 | 2023-05-25 11:45AM EDT | 100.00 | 44.50 | 43.70 | 45.65 | 0.00 | - | 2 | 8 | 39.81% |
| SE251219P00105000 | 2023-05-18 9:30AM EDT | 105.00 | 40.50 | 47.65 | 49.75 | 0.00 | - | 3 | 3 | 38.96% |
| SE251219P00120000 | 2023-03-21 1:46PM EDT | 120.00 | 49.55 | 48.55 | 51.05 | 0.00 | - | - | 4 | 0.00% |
| SE251219P00125000 | 2023-04-03 12:59PM EDT | 125.00 | 49.30 | 55.40 | 58.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.