NYSE - Delayed Quote USD

Sea Limited (SE)

62.01 +2.58 (+4.34%)
At close: April 23 at 4:00 PM EDT
62.25 +0.24 (+0.39%)
After hours: April 23 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SE240426C00040000 4/22/2024 3:32 PM 40 18.50 20.95 24.00 0.00 0.00% 1 4 329.30%
SE240426C00042000 4/17/2024 7:35 PM 42 14.00 19.80 20.20 0.00 0.00% - 20 247.27%
SE240426C00042500 4/18/2024 5:07 PM 42.5 14.15 18.10 20.40 0.00 0.00% - 5 346.29%
SE240426C00043000 4/16/2024 6:21 PM 43 13.90 18.90 20.15 0.00 0.00% - 2 291.80%
SE240426C00044000 4/22/2024 1:46 PM 44 16.39 17.00 18.20 0.00 0.00% 5 10 222.27%
SE240426C00044500 4/19/2024 6:44 PM 44.5 10.65 17.35 18.50 0.00 0.00% 1 1 255.86%
SE240426C00045000 4/18/2024 1:48 PM 45 12.07 16.70 17.20 0.00 0.00% 1 2 209.77%
SE240426C00046000 4/19/2024 7:36 PM 46 9.15 15.75 17.15 0.00 0.00% 5 23 238.67%
SE240426C00046500 4/19/2024 6:53 PM 46.5 8.60 15.20 15.70 0.00 0.00% 22 21 191.80%
SE240426C00047000 4/22/2024 7:12 PM 47 12.72 14.70 15.90 0.00 0.00% 1 5 203.52%
SE240426C00047500 4/18/2024 5:04 PM 47.5 9.25 14.30 15.45 0.00 0.00% - 48 208.20%
SE240426C00048000 4/19/2024 6:44 PM 48 7.20 13.70 15.20 0.00 0.00% 13 26 211.52%
SE240426C00049000 4/23/2024 5:37 PM 49 13.20 12.85 13.20 5.40 69.23% 30 9 107.81%
SE240426C00049500 4/23/2024 1:58 PM 49.5 12.49 12.20 12.80 6.69 115.34% 2 6 172.66%
SE240426C00050000 4/22/2024 3:19 PM 50 8.00 11.85 13.90 0.00 0.00% 23 102 226.56%
SE240426C00051000 4/16/2024 3:10 PM 51 5.39 10.70 11.20 0.00 0.00% 3 3 139.84%
SE240426C00052000 4/22/2024 5:34 PM 52 7.91 9.70 11.75 0.00 0.00% 105 38 184.57%
SE240426C00053000 4/23/2024 2:27 PM 53 8.25 8.85 9.20 1.25 17.86% 12 73 75.78%
SE240426C00054000 4/23/2024 4:45 PM 54 8.46 7.85 8.55 2.71 47.13% 1 100 106.45%
SE240426C00055000 4/23/2024 5:13 PM 55 7.45 6.90 7.45 2.49 50.20% 60 957 92.19%
SE240426C00056000 4/23/2024 7:47 PM 56 6.05 5.95 7.00 2.27 60.05% 62 554 109.77%
SE240426C00057000 4/23/2024 7:30 PM 57 5.41 5.00 5.80 2.25 71.20% 42 975 90.82%
SE240426C00058000 4/23/2024 5:56 PM 58 4.40 4.05 4.40 2.20 100.00% 33 548 64.06%
SE240426C00059000 4/23/2024 7:46 PM 59 3.35 3.20 4.30 1.55 86.11% 60 749 85.64%
SE240426C00060000 4/23/2024 7:59 PM 60 2.50 2.29 2.59 1.36 119.30% 481 1,327 53.03%
SE240426C00061000 4/23/2024 7:53 PM 61 1.71 1.80 1.84 0.98 134.25% 626 506 56.25%
SE240426C00062000 4/23/2024 7:58 PM 62 1.20 1.23 1.25 0.71 144.90% 1,979 1,046 55.08%
SE240426C00063000 4/23/2024 7:59 PM 63 0.81 0.81 0.84 0.46 131.43% 938 1,269 55.66%
SE240426C00064000 4/23/2024 7:59 PM 64 0.48 0.50 0.53 0.28 140.00% 493 597 55.76%
SE240426C00065000 4/23/2024 7:57 PM 65 0.30 0.29 0.32 0.16 114.29% 789 1,668 55.86%
SE240426C00066000 4/23/2024 7:11 PM 66 0.19 0.16 0.38 0.05 35.71% 98 265 64.26%
SE240426C00067000 4/23/2024 7:45 PM 67 0.12 0.08 0.11 0.06 100.00% 350 319 56.64%
SE240426C00068000 4/23/2024 7:42 PM 68 0.06 0.05 0.06 0.03 100.00% 113 320 58.20%
SE240426C00069000 4/23/2024 3:35 PM 69 0.05 0.01 0.05 0.00 0.00% 224 124 58.98%
SE240426C00070000 4/23/2024 6:15 PM 70 0.03 0.01 0.07 0.00 0.00% 231 809 68.75%
SE240426C00071000 4/22/2024 1:52 PM 71 0.11 0.00 0.03 0.00 0.00% 118 132 65.63%
SE240426C00073000 4/23/2024 4:01 PM 73 0.01 0.00 0.03 -0.02 -66.67% 1 42 76.56%
SE240426C00075000 4/9/2024 3:06 PM 75 0.05 0.00 1.26 0.00 0.00% 2 12 176.95%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SE240426P00043000 4/22/2024 2:08 PM 43 0.02 0.00 1.26 0.00 0.00% 1 16 307.03%
SE240426P00044000 4/22/2024 2:08 PM 44 0.03 0.00 1.26 0.00 0.00% 8 20 291.80%
SE240426P00045000 4/22/2024 2:49 PM 45 0.02 0.00 1.26 0.00 0.00% 1 34 276.95%
SE240426P00046000 4/18/2024 2:28 PM 46 0.04 0.00 1.26 0.00 0.00% 10 10 262.11%
SE240426P00046500 4/17/2024 3:40 PM 46.5 0.04 0.00 0.75 0.00 0.00% - 21 222.85%
SE240426P00047000 4/22/2024 2:00 PM 47 0.02 0.00 0.03 0.00 0.00% 10 23 125.00%
SE240426P00047500 4/19/2024 4:44 PM 47.5 0.07 0.00 1.15 0.00 0.00% 1 1 234.38%
SE240426P00048000 4/19/2024 4:00 PM 48 0.05 0.00 0.03 0.00 0.00% 1 60 117.19%
SE240426P00048500 4/15/2024 4:52 PM 48.5 0.34 0.00 0.03 0.00 0.00% - 10 112.50%
SE240426P00049000 4/23/2024 2:58 PM 49 0.01 0.00 0.01 -0.02 -66.67% 331 502 96.88%
SE240426P00049500 4/17/2024 4:12 PM 49.5 0.14 0.00 0.03 0.00 0.00% - 58 104.69%
SE240426P00050000 4/23/2024 3:09 PM 50 0.01 0.00 0.02 -0.02 -66.67% 4 414 95.31%
SE240426P00051000 4/23/2024 6:48 PM 51 0.01 0.00 0.02 -0.03 -75.00% 1 185 87.50%
SE240426P00052000 4/23/2024 4:00 PM 52 0.02 0.00 0.03 -0.01 -33.33% 2 1,306 84.38%
SE240426P00053000 4/23/2024 4:00 PM 53 0.04 0.01 0.03 -0.02 -33.33% 221 728 78.91%
SE240426P00054000 4/23/2024 4:19 PM 54 0.02 0.00 0.03 -0.04 -66.67% 38 768 67.19%
SE240426P00055000 4/23/2024 6:50 PM 55 0.02 0.01 0.06 -0.10 -83.33% 79 340 67.97%
SE240426P00056000 4/23/2024 6:27 PM 56 0.03 0.01 0.05 -0.21 -87.50% 75 664 57.81%
SE240426P00057000 4/23/2024 7:36 PM 57 0.07 0.05 0.08 -0.34 -82.93% 241 552 56.64%
SE240426P00058000 4/23/2024 6:46 PM 58 0.12 0.12 0.14 -0.48 -80.00% 305 527 55.66%
SE240426P00059000 4/23/2024 7:56 PM 59 0.26 0.18 0.27 -0.77 -74.76% 963 325 52.93%
SE240426P00060000 4/23/2024 7:30 PM 60 0.40 0.42 0.45 -1.23 -75.46% 1,191 455 53.32%
SE240426P00061000 4/23/2024 7:58 PM 61 0.76 0.72 0.76 -1.46 -65.77% 511 218 52.93%
SE240426P00062000 4/23/2024 7:48 PM 62 1.17 1.15 1.20 -1.61 -57.91% 176 22 52.64%
SE240426P00063000 4/23/2024 7:45 PM 63 1.70 1.70 1.77 -2.80 -62.22% 70 9 51.95%
SE240426P00064000 4/23/2024 5:54 PM 64 2.20 2.09 2.69 -5.20 -70.27% 90 8 65.33%
SE240426P00065000 4/23/2024 4:42 PM 65 2.89 2.20 3.80 -4.46 -60.68% 9 3 84.96%
SE240426P00068000 4/15/2024 6:05 PM 68 15.00 5.85 6.40 0.00 0.00% - 0 70.12%
SE240426P00072000 4/18/2024 1:34 PM 72 14.50 9.60 10.30 0.00 0.00% - 0 122.85%
SE240426P00073000 4/16/2024 6:42 PM 73 16.55 10.80 11.15 0.00 0.00% - 0 112.50%
SE240426P00075000 4/22/2024 2:57 PM 75 16.86 12.70 13.35 0.00 0.00% 3 0 97.66%

Related Tickers

MELI MercadoLibre, Inc.
1,395.00
+1.96%
 
PDD PDD Holdings Inc.
128.02
+3.13%
 
BABA Alibaba Group Holding Limited
72.51
+2.59%
 
CPNG Coupang, Inc.
22.72
+1.16%
 
JD JD.com, Inc.
27.55
+2.07%
 
AMZN Amazon.com, Inc.
179.54
+1.30%
 
ETSY Etsy, Inc.
68.35
+2.86%
 
CHWY Chewy, Inc.
15.60
-0.64%
 
9988.HK Alibaba Group Holding Limited
71.950
+3.08%
 
WISH ContextLogic Inc.
5.99
+2.22%