NYSE - Delayed Quote USD

Sea Limited (SE)

66.66 +2.68 (+4.19%)
At close: May 3 at 4:00 PM EDT
67.50 +0.84 (+1.26%)
Pre-Market: 8:57 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SE240510C00040000 4/30/2024 1:30 PM 40 23.92 0.00 0.00 0.00 0.00% 1 2 0.00%
SE240510C00043000 4/2/2024 7:29 PM 43 11.80 20.50 21.20 0.00 0.00% - 1 0.00%
SE240510C00046000 5/1/2024 7:05 PM 46 17.15 0.00 0.00 0.00 0.00% 27 31 0.00%
SE240510C00047000 5/3/2024 6:05 PM 47 19.79 0.00 0.00 0.00 0.00% 3 4 0.00%
SE240510C00048000 5/3/2024 7:32 PM 48 18.56 0.00 0.00 0.00 0.00% 7 7 0.00%
SE240510C00049000 4/16/2024 2:20 PM 49 7.45 0.00 0.00 0.00 0.00% 2 0 0.00%
SE240510C00050000 5/3/2024 6:54 PM 50 16.91 0.00 0.00 0.00 0.00% 1 3 0.00%
SE240510C00051000 5/3/2024 4:15 PM 51 15.25 0.00 0.00 0.00 0.00% 1 30 0.00%
SE240510C00052000 5/3/2024 7:36 PM 52 14.61 0.00 0.00 0.00 0.00% 1 29 0.00%
SE240510C00053000 5/1/2024 4:45 PM 53 9.67 0.00 0.00 0.00 0.00% 1 1 0.00%
SE240510C00054000 5/3/2024 7:36 PM 54 12.90 0.00 0.00 0.00 0.00% 1 9 0.00%
SE240510C00055000 5/3/2024 5:46 PM 55 11.85 0.00 0.00 0.00 0.00% 2 94 0.00%
SE240510C00056000 5/1/2024 1:58 PM 56 6.10 0.00 0.00 0.00 0.00% 2 307 0.00%
SE240510C00057000 5/3/2024 4:54 PM 57 9.55 0.00 0.00 0.00 0.00% 6 43 0.00%
SE240510C00058000 5/3/2024 3:09 PM 58 8.05 0.00 0.00 0.00 0.00% 3 41 0.00%
SE240510C00059000 5/3/2024 4:34 PM 59 7.43 0.00 0.00 0.00 0.00% 3 22 0.00%
SE240510C00060000 5/3/2024 7:22 PM 60 6.49 0.00 0.00 0.00 0.00% 28 218 0.00%
SE240510C00061000 5/3/2024 7:22 PM 61 5.60 0.00 0.00 0.00 0.00% 1 48 0.00%
SE240510C00062000 5/3/2024 7:24 PM 62 4.98 0.00 0.00 0.00 0.00% 31 485 0.00%
SE240510C00063000 5/3/2024 7:59 PM 63 4.10 0.00 0.00 0.00 0.00% 166 237 0.00%
SE240510C00064000 5/3/2024 7:30 PM 64 3.35 0.00 0.00 0.00 0.00% 196 210 0.00%
SE240510C00065000 5/3/2024 7:59 PM 65 2.56 0.00 0.00 0.00 0.00% 412 773 0.00%
SE240510C00066000 5/3/2024 7:58 PM 66 1.87 0.00 0.00 0.00 0.00% 280 266 0.00%
SE240510C00067000 5/3/2024 7:55 PM 67 1.36 0.00 0.00 0.00 0.00% 425 452 1.56%
SE240510C00068000 5/3/2024 7:59 PM 68 1.03 0.00 0.00 0.00 0.00% 1,082 718 6.25%
SE240510C00069000 5/3/2024 7:57 PM 69 0.70 0.00 0.00 0.00 0.00% 355 618 6.25%
SE240510C00070000 5/3/2024 7:57 PM 70 0.48 0.00 0.00 0.00 0.00% 647 669 12.50%
SE240510C00071000 5/3/2024 7:56 PM 71 0.30 0.00 0.00 0.00 0.00% 53 65 12.50%
SE240510C00072000 5/3/2024 6:21 PM 72 0.21 0.00 0.00 0.00 0.00% 153 142 12.50%
SE240510C00073000 5/3/2024 6:45 PM 73 0.20 0.00 0.00 0.00 0.00% 51 78 25.00%
SE240510C00074000 5/3/2024 6:44 PM 74 0.10 0.00 0.00 0.00 0.00% 30 13 25.00%
SE240510C00075000 5/3/2024 6:13 PM 75 0.06 0.00 0.00 0.00 0.00% 7 30 25.00%
SE240510C00078000 5/3/2024 7:59 PM 78 0.03 0.00 0.00 0.00 0.00% 5 5 25.00%
SE240510C00080000 5/3/2024 4:30 PM 80 0.01 0.00 0.00 0.00 0.00% 1 26 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SE240510P00044000 4/12/2024 7:11 PM 44 0.24 0.00 0.00 0.00 0.00% 3 3 50.00%
SE240510P00045000 4/29/2024 1:35 PM 45 0.37 0.00 0.00 0.00 0.00% 10 12 50.00%
SE240510P00046000 4/12/2024 1:30 PM 46 0.33 0.00 0.00 0.00 0.00% 3 11 50.00%
SE240510P00047000 4/29/2024 6:36 PM 47 0.03 0.00 0.00 0.00 0.00% 10 22 50.00%
SE240510P00048000 4/29/2024 1:35 PM 48 0.38 0.00 0.00 0.00 0.00% 10 31 50.00%
SE240510P00049000 5/2/2024 2:57 PM 49 0.05 0.00 0.00 0.00 0.00% 10 39 50.00%
SE240510P00050000 5/3/2024 1:30 PM 50 0.37 0.00 0.00 0.00 0.00% 8 553 50.00%
SE240510P00051000 5/1/2024 5:07 PM 51 0.02 0.00 0.00 0.00 0.00% 9 58 50.00%
SE240510P00052000 5/3/2024 1:30 PM 52 0.39 0.00 0.00 0.00 0.00% 8 43 50.00%
SE240510P00053000 5/3/2024 1:38 PM 53 0.05 0.00 0.00 0.00 0.00% 1 416 50.00%
SE240510P00054000 5/2/2024 7:28 PM 54 0.05 0.00 0.00 0.00 0.00% 166 174 50.00%
SE240510P00055000 5/3/2024 7:39 PM 55 0.03 0.00 0.00 0.00 0.00% 13 143 50.00%
SE240510P00056000 5/3/2024 3:29 PM 56 0.04 0.00 0.00 0.00 0.00% 12 40 25.00%
SE240510P00057000 5/3/2024 7:51 PM 57 0.04 0.00 0.00 0.00 0.00% 16 105 25.00%
SE240510P00058000 5/3/2024 5:02 PM 58 0.05 0.00 0.00 0.00 0.00% 9 47 25.00%
SE240510P00059000 5/3/2024 4:49 PM 59 0.06 0.00 0.00 0.00 0.00% 9 455 25.00%
SE240510P00060000 5/3/2024 7:57 PM 60 0.10 0.00 0.00 0.00 0.00% 63 231 25.00%
SE240510P00061000 5/3/2024 4:59 PM 61 0.15 0.00 0.00 0.00 0.00% 123 235 25.00%
SE240510P00062000 5/3/2024 7:59 PM 62 0.23 0.00 0.00 0.00 0.00% 75 538 12.50%
SE240510P00063000 5/3/2024 7:57 PM 63 0.37 0.00 0.00 0.00 0.00% 246 1,224 12.50%
SE240510P00064000 5/3/2024 7:57 PM 64 0.50 0.00 0.00 0.00 0.00% 171 155 12.50%
SE240510P00065000 5/3/2024 7:56 PM 65 0.91 0.00 0.00 0.00 0.00% 181 208 6.25%
SE240510P00066000 5/3/2024 7:50 PM 66 1.25 0.00 0.00 0.00 0.00% 344 250 3.13%
SE240510P00067000 5/3/2024 7:43 PM 67 1.71 0.00 0.00 0.00 0.00% 100 90 0.00%
SE240510P00068000 5/3/2024 7:45 PM 68 2.28 0.00 0.00 0.00 0.00% 17 18 0.00%
SE240510P00069000 5/3/2024 6:58 PM 69 2.78 0.00 0.00 0.00 0.00% 9 9 0.00%
SE240510P00071000 5/3/2024 2:45 PM 71 5.50 0.00 0.00 0.00 0.00% 1 1 0.00%

Related Tickers

MELI MercadoLibre, Inc.
1,630.56
+8.27%
 
JD JD.com, Inc.
32.87
+0.70%
 
PDD PDD Holdings Inc.
140.19
+1.92%
 
CPNG Coupang, Inc.
23.00
+2.22%
 
ETSY Etsy, Inc.
59.97
+1.23%
 
BABA Alibaba Group Holding Limited
81.33
+1.24%
 
W Wayfair Inc.
63.59
+8.44%
 
9988.HK Alibaba Group Holding Limited
79.500
+0.38%
 
CHWY Chewy, Inc.
15.91
-0.19%
 
JMIA Jumia Technologies AG
5.06
+3.27%