Singapore markets open in 4 hours 40 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.77+6.22 (+2.79%)
At close: 4:00PM EDT

228.76 -0.01 (-0.00%)
After hours: 4:20PM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210514C001500002021-04-07 9:39AM EDT150.0095.0087.6092.100.00--0496.02%
SE210514C001600002021-05-05 9:34AM EDT160.0088.2567.8070.800.00-1212189.06%
SE210514C001800002021-05-10 9:31AM EDT180.0050.6546.8050.50+50.65--2177.05%
SE210514C001850002021-05-10 1:58PM EDT185.0039.9041.8546.40+39.90--2113.18%
SE210514C001950002021-05-07 9:46AM EDT195.0051.4031.9036.050.00-2180.86%
SE210514C002000002021-05-10 10:53AM EDT200.0017.4026.8030.35-5.60-24.35%41112.26%
SE210514C002050002021-05-10 11:19AM EDT205.0020.5522.8026.15+20.55+1,467.86%1677.25%
SE210514C002075002021-05-11 10:22AM EDT207.5012.9520.6022.80+12.95+2,158.33%28262.65%
SE210514C002100002021-05-11 11:15AM EDT210.0012.5018.5521.20+12.50+1,470.59%6673.02%
SE210514C002125002021-05-11 1:09PM EDT212.5014.5516.2518.10+0.29+2.03%259361.84%
SE210514C002150002021-05-11 1:21PM EDT215.0015.3014.6515.70+5.30+53.00%301563.75%
SE210514C002175002021-05-10 10:59AM EDT217.507.1011.3513.35-1.90-21.11%192750.68%
SE210514C002200002021-05-11 3:45PM EDT220.0011.2010.4511.05+4.40+64.71%685255.91%
SE210514C002225002021-05-11 3:16PM EDT222.508.708.309.25+2.75+46.22%1985253.39%
SE210514C002250002021-05-11 3:44PM EDT225.007.116.807.65+2.61+58.00%34114654.05%
SE210514C002275002021-05-11 3:39PM EDT227.505.675.355.95+2.22+64.35%1627652.37%
SE210514C002300002021-05-11 3:58PM EDT230.004.304.104.95+1.60+59.26%45222153.42%
SE210514C002325002021-05-11 3:57PM EDT232.503.403.153.60+1.40+70.00%11631152.14%
SE210514C002350002021-05-11 3:58PM EDT235.002.452.292.60+0.83+51.23%48947751.10%
SE210514C002375002021-05-11 3:58PM EDT237.501.901.602.20+0.85+80.95%637952.66%
SE210514C002400002021-05-11 3:45PM EDT240.001.360.901.64+0.56+70.00%14449551.12%
SE210514C002425002021-05-11 3:42PM EDT242.501.000.551.10+0.40+66.67%11112350.02%
SE210514C002450002021-05-11 3:39PM EDT245.000.720.571.12+0.28+63.64%24125556.32%
SE210514C002475002021-05-11 2:11PM EDT247.500.530.130.66+0.14+35.90%189450.98%
SE210514C002500002021-05-11 3:56PM EDT250.000.400.300.49+0.19+90.48%13142355.91%
SE210514C002525002021-05-11 2:06PM EDT252.500.270.270.44+0.07+35.00%189759.28%
SE210514C002550002021-05-11 10:17AM EDT255.000.270.120.42+0.04+17.39%8424360.45%
SE210514C002575002021-05-10 3:21PM EDT257.500.070.050.35-0.07-50.00%17861.33%
SE210514C002600002021-05-11 2:24PM EDT260.000.150.100.20+0.04+36.36%6942762.31%
SE210514C002625002021-05-10 9:39AM EDT262.500.170.010.700.00-22376.95%
SE210514C002650002021-05-11 3:10PM EDT265.000.180.000.18+0.05+38.46%2924364.84%
SE210514C002675002021-05-10 1:10PM EDT267.500.050.000.890.00-216089.06%
SE210514C002700002021-05-11 3:56PM EDT270.000.010.000.25-0.04-80.00%4327775.20%
SE210514C002725002021-05-10 9:30AM EDT272.500.090.001.590.00-111109.67%
SE210514C002750002021-05-10 3:53PM EDT275.000.050.000.600.00-2612894.34%
SE210514C002775002021-05-04 9:36AM EDT277.500.830.002.070.00--26125.44%
SE210514C002800002021-05-11 10:15AM EDT280.000.070.000.20-0.02-22.22%1018186.33%
SE210514C002825002021-05-05 3:37PM EDT282.500.490.000.100.00-1382.03%
SE210514C002850002021-05-11 11:30AM EDT285.000.050.000.10+0.04+400.00%47785.16%
SE210514C002900002021-05-11 11:23AM EDT290.000.020.000.050.00-578884.38%
SE210514C002950002021-05-10 9:56AM EDT295.000.050.000.970.00-368428133.11%
SE210514C003000002021-05-10 12:16PM EDT300.000.060.001.000.00-243140.92%
SE210514C003050002021-05-06 1:18PM EDT305.000.080.002.080.00-17169.73%
SE210514C003100002021-05-03 11:08AM EDT310.000.220.002.100.00-817177.34%
SE210514C003150002021-04-29 12:02PM EDT315.000.350.000.500.00-26144.34%
SE210514C003250002021-05-04 1:24PM EDT325.001.090.002.130.00--4198.73%
SE210514C003300002021-04-26 9:50AM EDT330.000.170.002.230.00-11207.23%
SE210514C003350002021-04-21 10:27AM EDT335.000.240.002.130.00--0211.87%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210514P001200002021-05-11 3:30PM EDT120.000.030.000.05+0.02+200.00%11269217.19%
SE210514P001250002021-05-06 12:06PM EDT125.000.040.000.08+0.03+300.00%351,050214.06%
SE210514P001300002021-05-11 3:51PM EDT130.000.050.000.07-0.07-58.33%263198.44%
SE210514P001350002021-05-11 3:52PM EDT135.000.050.020.08-0.03-37.50%114180192.97%
SE210514P001400002021-05-11 3:30PM EDT140.000.060.040.51-0.09-60.00%2122224.02%
SE210514P001450002021-05-11 3:31PM EDT145.000.060.050.09+0.03+100.00%412130175.39%
SE210514P001500002021-05-04 11:47AM EDT150.000.070.060.150.00-15171.48%
SE210514P001600002021-04-30 9:30AM EDT160.000.010.001.040.00-12188.48%
SE210514P001700002021-05-10 10:41AM EDT170.000.250.120.600.00-140150.78%
SE210514P001750002021-05-10 3:48PM EDT175.000.410.160.50+0.15+57.69%275136.04%
SE210514P001800002021-05-11 12:13PM EDT180.000.240.180.44-0.07-22.58%6103122.46%
SE210514P001850002021-05-11 2:03PM EDT185.000.310.120.59+0.02+6.90%262113.28%
SE210514P001900002021-05-11 2:01PM EDT190.000.350.130.57-0.15-30.00%11573100.98%
SE210514P001950002021-05-11 2:29PM EDT195.000.360.170.57-0.25-40.98%711490.14%
SE210514P002000002021-05-11 1:33PM EDT200.000.510.380.48-0.24-32.00%23334780.76%
SE210514P002025002021-05-10 3:15PM EDT202.500.980.440.55+0.03+3.16%314577.05%
SE210514P002050002021-05-11 3:44PM EDT205.000.550.221.17-0.52-48.60%415376.95%
SE210514P002075002021-05-11 3:52PM EDT207.500.850.201.18-0.57-40.14%5402070.31%
SE210514P002100002021-05-11 1:55PM EDT210.000.860.520.95-0.63-42.28%1428264.84%
SE210514P002125002021-05-11 3:37PM EDT212.500.890.871.02-1.23-58.02%12628362.67%
SE210514P002150002021-05-11 3:46PM EDT215.001.260.921.75-1.63-56.40%19575362.57%
SE210514P002175002021-05-11 3:46PM EDT217.501.560.811.66-2.07-57.02%267553.27%
SE210514P002200002021-05-11 3:48PM EDT220.001.951.792.13-2.70-58.06%28053855.64%
SE210514P002225002021-05-11 3:53PM EDT222.501.692.452.79-4.07-70.66%8731054.79%
SE210514P002250002021-05-11 3:53PM EDT225.003.233.153.55-3.72-53.53%17026752.89%
SE210514P002275002021-05-11 11:08AM EDT227.504.603.404.95-4.20-47.73%1614050.22%
SE210514P002300002021-05-11 2:12PM EDT230.006.505.256.30-4.00-38.10%7544353.63%
SE210514P002325002021-05-10 2:48PM EDT232.5018.606.157.60+6.90+58.97%310357.50%
SE210514P002350002021-05-11 3:26PM EDT235.008.307.759.30-5.70-40.71%2117758.33%
SE210514P002375002021-05-11 11:53AM EDT237.5012.659.7011.25-1.45-10.28%38550.64%
SE210514P002400002021-05-11 2:35PM EDT240.0012.5511.1013.00-5.93-32.09%2031758.40%
SE210514P002425002021-05-11 11:53AM EDT242.5019.0713.8015.95-0.47-2.41%27455.71%
SE210514P002450002021-05-11 1:35PM EDT245.0018.3016.0517.40-4.70-20.43%85862.38%
SE210514P002475002021-05-07 3:00PM EDT247.5027.1517.0020.50+16.75+161.06%11678.61%
SE210514P002500002021-05-11 1:24PM EDT250.0023.6119.6022.40-3.68-13.48%214674.19%
SE210514P002525002021-05-10 3:07PM EDT252.5030.3621.5025.400.00-12189.11%
SE210514P002550002021-05-11 9:38AM EDT255.0036.5524.0027.65+19.96+120.31%22290.28%
SE210514P002575002021-05-10 3:07PM EDT257.5035.3126.5031.050.00-166111.87%
SE210514P002600002021-05-07 12:35PM EDT260.0018.9129.0032.700.00-1783102.10%
SE210514P002625002021-05-10 10:02AM EDT262.5044.4431.9035.05+4.41+11.02%148104.20%
SE210514P002650002021-05-10 3:31PM EDT265.0040.9034.7537.60-2.18-5.06%2105110.35%
SE210514P002675002021-05-03 11:56AM EDT267.5014.8036.8540.300.00-26119.68%
SE210514P002700002021-05-10 9:32AM EDT270.0039.5040.4541.850.00-110999.71%
SE210514P002750002021-05-07 12:48PM EDT275.0032.7044.2547.750.00-1051133.13%
SE210514P002800002021-05-06 3:31PM EDT280.0043.5149.0053.500.00-81471.88%
SE210514P002850002021-05-07 12:14PM EDT285.0042.1554.3557.600.00-33147.51%