NYSE - Delayed Quote USD

Sea Limited (SE)

56.30 +0.67 (+1.20%)
At close: April 18 at 4:00 PM EDT
55.85 -0.45 (-0.80%)
Pre-Market: 7:00 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SE240419C00030000 3/18/2024 2:08 PM 30 28.12 24.45 27.40 0.00 0.00% 1 2 981.64%
SE240419C00034000 4/18/2024 3:26 PM 34 23.31 0.00 0.00 0.00 0.00% 1 1 0.00%
SE240419C00035000 4/9/2024 2:58 PM 35 21.65 0.00 0.00 0.00 0.00% 5 14 0.00%
SE240419C00037000 4/18/2024 7:45 PM 37 19.48 0.00 0.00 0.00 0.00% 2 19 0.00%
SE240419C00038000 4/18/2024 1:34 PM 38 19.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SE240419C00039000 4/15/2024 2:33 PM 39 14.20 0.00 0.00 0.00 0.00% 37 0 0.00%
SE240419C00040000 4/18/2024 7:28 PM 40 16.53 0.00 0.00 0.00 0.00% 1 0 0.00%
SE240419C00041000 4/18/2024 1:34 PM 41 16.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SE240419C00042000 4/17/2024 6:55 PM 42 13.35 0.00 0.00 0.00 0.00% 1 0 0.00%
SE240419C00043000 4/18/2024 1:34 PM 43 14.50 0.00 0.00 0.00 0.00% 24 34 0.00%
SE240419C00044000 4/18/2024 3:06 PM 44 13.75 0.00 0.00 0.00 0.00% 2 121 0.00%
SE240419C00045000 4/18/2024 1:48 PM 45 12.02 0.00 0.00 0.00 0.00% 1 231 0.00%
SE240419C00046000 4/5/2024 2:23 PM 46 8.98 0.00 0.00 0.00 0.00% 10 0 0.00%
SE240419C00047000 4/18/2024 2:09 PM 47 10.70 0.00 0.00 0.00 0.00% 2 113 0.00%
SE240419C00048000 4/18/2024 6:06 PM 48 7.91 0.00 0.00 0.00 0.00% 2 2,796 0.00%
SE240419C00049000 4/17/2024 7:04 PM 49 6.74 0.00 0.00 0.00 0.00% 1 189 0.00%
SE240419C00050000 4/18/2024 5:58 PM 50 6.50 0.00 0.00 0.00 0.00% 17 732 0.00%
SE240419C00051000 4/18/2024 2:12 PM 51 7.00 0.00 0.00 0.00 0.00% 10 0 0.00%
SE240419C00052000 4/18/2024 3:08 PM 52 5.86 0.00 0.00 0.00 0.00% 2 124 0.00%
SE240419C00053000 4/18/2024 6:06 PM 53 3.27 0.00 0.00 0.00 0.00% 6 417 0.00%
SE240419C00054000 4/18/2024 5:47 PM 54 2.73 0.00 0.00 0.00 0.00% 30 1,117 0.00%
SE240419C00055000 4/18/2024 7:59 PM 55 1.50 0.00 0.00 0.00 0.00% 138 8,771 0.00%
SE240419C00056000 4/18/2024 7:57 PM 56 0.81 0.00 0.00 0.00 0.00% 491 1,967 0.00%
SE240419C00057000 4/18/2024 7:59 PM 57 0.33 0.00 0.00 0.00 0.00% 1,308 1,367 6.25%
SE240419C00058000 4/18/2024 7:59 PM 58 0.12 0.00 0.00 0.00 0.00% 1,799 1,722 12.50%
SE240419C00059000 4/18/2024 7:59 PM 59 0.05 0.00 0.00 0.00 0.00% 738 1,297 25.00%
SE240419C00060000 4/18/2024 7:56 PM 60 0.03 0.00 0.00 0.00 0.00% 884 8,118 25.00%
SE240419C00061000 4/18/2024 6:35 PM 61 0.01 0.00 0.00 0.00 0.00% 236 903 50.00%
SE240419C00062000 4/18/2024 3:04 PM 62 0.03 0.00 0.00 0.00 0.00% 21 280 50.00%
SE240419C00062500 4/16/2024 6:38 PM 62.5 0.05 0.00 0.00 0.00 0.00% 42 113 50.00%
SE240419C00063000 4/17/2024 5:03 PM 63 0.01 0.00 0.00 0.00 0.00% 1 131 50.00%
SE240419C00063500 4/16/2024 2:41 PM 63.5 0.07 0.00 0.00 0.00 0.00% 16 77 50.00%
SE240419C00064000 4/18/2024 5:30 PM 64 0.02 0.00 0.00 0.00 0.00% 17 559 50.00%
SE240419C00065000 4/18/2024 2:04 PM 65 0.01 0.00 0.00 0.00 0.00% 1 3,976 50.00%
SE240419C00066000 4/16/2024 2:32 PM 66 0.01 0.00 0.00 0.00 0.00% 1 321 50.00%
SE240419C00067000 4/11/2024 1:40 PM 67 0.03 0.00 0.00 0.00 0.00% 10 42 50.00%
SE240419C00068000 4/9/2024 3:41 PM 68 0.05 0.00 0.00 0.00 0.00% 10 14 50.00%
SE240419C00069000 4/8/2024 7:34 PM 69 0.02 0.00 0.00 0.00 0.00% 3 0 50.00%
SE240419C00070000 4/17/2024 2:56 PM 70 0.09 0.00 0.00 0.00 0.00% 1 2,161 50.00%
SE240419C00075000 4/17/2024 1:41 PM 75 0.02 0.00 0.00 0.00 0.00% 1 255 50.00%
SE240419C00080000 4/10/2024 7:48 PM 80 0.04 0.00 0.00 0.00 0.00% 11 0 50.00%
SE240419C00085000 3/14/2024 4:38 PM 85 0.17 0.00 0.75 0.00 0.00% 11 11 482.42%
SE240419C00090000 3/18/2024 2:21 PM 90 0.04 0.00 0.75 0.00 0.00% - 73 532.42%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SE240419P00025000 3/4/2024 3:56 PM 25 0.08 0.00 0.75 0.00 0.00% 1 0 941.41%
SE240419P00030000 3/20/2024 2:34 PM 30 0.04 0.00 0.00 0.00 0.00% 1 90 50.00%
SE240419P00034000 3/19/2024 1:46 PM 34 0.19 0.00 0.75 0.00 0.00% 1 167 624.22%
SE240419P00035000 4/1/2024 6:31 PM 35 0.03 0.00 0.00 0.00 0.00% 180 420 50.00%
SE240419P00036000 3/8/2024 5:57 PM 36 0.05 0.00 0.02 0.00 0.00% 1 348 325.00%
SE240419P00037000 3/27/2024 5:39 PM 37 0.03 0.00 0.00 0.00 0.00% 1 157 100.00%
SE240419P00038000 4/11/2024 2:49 PM 38 0.01 0.00 0.00 0.00 0.00% 11 394 50.00%
SE240419P00039000 4/15/2024 5:32 PM 39 0.02 0.00 0.00 0.00 0.00% 6 18,563 50.00%
SE240419P00040000 4/1/2024 4:34 PM 40 0.34 0.00 0.00 0.00 0.00% 1 953 50.00%
SE240419P00041000 3/28/2024 4:28 PM 41 0.04 0.00 0.00 0.00 0.00% 1 550 50.00%
SE240419P00042000 3/18/2024 2:22 PM 42 0.05 0.00 0.75 0.00 0.00% 10 130 400.78%
SE240419P00043000 4/8/2024 2:01 PM 43 0.02 0.00 0.00 0.00 0.00% 5 1,986 50.00%
SE240419P00044000 4/16/2024 5:55 PM 44 0.08 0.00 0.00 0.00 0.00% 4 115 50.00%
SE240419P00045000 4/18/2024 1:39 PM 45 0.02 0.00 0.00 0.00 0.00% 1 631 50.00%
SE240419P00046000 4/18/2024 2:21 PM 46 0.01 0.00 0.00 0.00 0.00% 1 582 50.00%
SE240419P00047000 4/18/2024 3:45 PM 47 0.01 0.00 0.00 0.00 0.00% 5 1,223 50.00%
SE240419P00048000 4/18/2024 6:12 PM 48 0.01 0.00 0.00 0.00 0.00% 677 1,661 50.00%
SE240419P00049000 4/18/2024 4:51 PM 49 0.04 0.00 0.00 0.00 0.00% 2 1,311 50.00%
SE240419P00050000 4/18/2024 6:15 PM 50 0.01 0.00 0.00 0.00 0.00% 1 1,914 50.00%
SE240419P00051000 4/18/2024 4:53 PM 51 0.03 0.00 0.00 0.00 0.00% 4 1,020 50.00%
SE240419P00052000 4/18/2024 7:25 PM 52 0.02 0.00 0.00 0.00 0.00% 25 0 50.00%
SE240419P00053000 4/18/2024 7:31 PM 53 0.04 0.00 0.00 0.00 0.00% 141 1,349 25.00%
SE240419P00054000 4/18/2024 7:52 PM 54 0.04 0.00 0.00 0.00 0.00% 200 1,193 25.00%
SE240419P00055000 4/18/2024 7:59 PM 55 0.15 0.00 0.00 0.00 0.00% 1,947 6,887 12.50%
SE240419P00056000 4/18/2024 7:52 PM 56 0.38 0.00 0.00 0.00 0.00% 403 1,018 3.13%
SE240419P00057000 4/18/2024 7:51 PM 57 0.90 0.00 0.00 0.00 0.00% 638 634 0.00%
SE240419P00058000 4/18/2024 5:54 PM 58 1.65 0.00 0.00 0.00 0.00% 350 307 0.00%
SE240419P00059000 4/18/2024 6:28 PM 59 2.60 0.00 0.00 0.00 0.00% 4 0 0.00%
SE240419P00060000 4/18/2024 3:27 PM 60 2.68 0.00 0.00 0.00 0.00% 40 2,313 0.00%
SE240419P00061000 4/18/2024 1:33 PM 61 4.25 0.00 0.00 0.00 0.00% 3 4 0.00%
SE240419P00062000 4/17/2024 7:21 PM 62 6.80 0.00 0.00 0.00 0.00% 2 1 0.00%
SE240419P00062500 4/17/2024 5:53 PM 62.5 5.95 0.00 0.00 0.00 0.00% 55 0 0.00%
SE240419P00063000 4/17/2024 7:30 PM 63 6.95 0.00 0.00 0.00 0.00% 5 0 0.00%
SE240419P00063500 4/17/2024 7:21 PM 63.5 7.50 0.00 0.00 0.00 0.00% 2 0 0.00%
SE240419P00064000 4/17/2024 7:17 PM 64 8.15 0.00 0.00 0.00 0.00% 14 0 0.00%
SE240419P00065000 4/17/2024 7:30 PM 65 8.95 0.00 0.00 0.00 0.00% 81 31 0.00%
SE240419P00066000 4/17/2024 1:39 PM 66 10.39 0.00 0.00 0.00 0.00% 4 0 0.00%
SE240419P00067000 4/18/2024 1:34 PM 67 9.50 0.00 0.00 0.00 0.00% 2 2 0.00%
SE240419P00068000 4/9/2024 4:00 PM 68 11.05 0.00 0.00 0.00 0.00% - 0 0.00%
SE240419P00069000 4/11/2024 5:49 PM 69 13.25 0.00 0.00 0.00 0.00% - 0 0.00%
SE240419P00070000 3/19/2024 2:08 PM 70 15.60 13.35 14.10 0.00 0.00% 1 0 184.38%
SE240419P00075000 4/10/2024 4:05 PM 75 17.95 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

CPNG Coupang, Inc.
22.30
-1.46%
 
MELI MercadoLibre, Inc.
1,370.25
-1.98%
 
BABA Alibaba Group Holding Limited
68.88
+0.09%
 
JD JD.com, Inc.
25.46
+1.23%
 
PDD PDD Holdings Inc.
113.70
+0.24%
 
CHWY Chewy, Inc.
16.12
-2.54%
 
AMZN Amazon.com, Inc.
179.22
-1.14%
 
ETSY Etsy, Inc.
67.34
-0.22%
 
9988.HK Alibaba Group Holding Limited
66.700
-1.77%
 
W Wayfair Inc.
54.74
-0.02%