Singapore markets close in 4 hours 5 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029C001850002021-10-20 9:39AM EDT185.00180.000.000.000.00--00.00%
SE211029C002000002021-10-22 1:39PM EDT200.00154.650.000.000.00-100.00%
SE211029C002350002021-10-18 9:34AM EDT235.00124.050.000.000.00--00.00%
SE211029C002400002021-10-18 9:34AM EDT240.00116.750.000.000.00--00.00%
SE211029C002450002021-09-22 11:34AM EDT245.0093.00108.95111.450.00--1186.04%
SE211029C002500002021-10-13 12:55PM EDT250.0098.950.000.000.00--00.00%
SE211029C002550002021-09-10 10:56AM EDT255.0077.1067.5569.750.00-2-0.00%
SE211029C002600002021-09-10 10:41AM EDT260.0071.1262.8065.100.00-2-0.00%
SE211029C002650002021-09-10 3:35PM EDT265.0064.0076.8580.250.00-100.00%
SE211029C002700002021-09-15 2:54PM EDT270.0068.4084.2586.200.00-11137.60%
SE211029C002750002021-10-20 10:34AM EDT275.0086.400.000.000.00--00.00%
SE211029C002900002021-10-19 11:58AM EDT290.0081.320.000.000.00-200.00%
SE211029C002950002021-10-19 11:58AM EDT295.0076.200.000.000.00-200.00%
SE211029C003000002021-10-19 11:04AM EDT300.0072.900.000.000.00-100.00%
SE211029C003050002021-10-22 3:12PM EDT305.0049.100.000.000.00-100.00%
SE211029C003100002021-10-20 10:33AM EDT310.0050.800.000.000.00-100.00%
SE211029C003150002021-10-22 10:35AM EDT315.0043.600.000.000.00-100.00%
SE211029C003200002021-10-22 10:09AM EDT320.0038.390.000.000.00-200.00%
SE211029C003250002021-10-22 12:10PM EDT325.0031.720.000.000.00-200.00%
SE211029C003275002021-10-21 9:40AM EDT327.5037.050.000.000.00--00.00%
SE211029C003300002021-10-22 3:44PM EDT330.0025.660.000.000.00-300.00%
SE211029C003350002021-10-22 2:36PM EDT335.0021.670.000.000.00-1900.00%
SE211029C003375002021-10-20 9:39AM EDT337.5029.500.000.000.00-100.00%
SE211029C003400002021-10-22 2:24PM EDT340.0017.050.000.000.00-57200.00%
SE211029C003425002021-10-22 2:16PM EDT342.5015.100.000.000.00-1500.00%
SE211029C003450002021-10-22 2:52PM EDT345.0013.440.000.000.00-1600.00%
SE211029C003475002021-10-22 2:52PM EDT347.5011.800.000.000.00-1200.00%
SE211029C003500002021-10-22 3:59PM EDT350.0010.000.000.000.00-11600.00%
SE211029C003525002021-10-22 3:50PM EDT352.508.700.000.000.00-2400.00%
SE211029C003550002021-10-22 3:59PM EDT355.007.300.000.000.00-20000.00%
SE211029C003575002021-10-22 3:59PM EDT357.506.000.000.000.00-7701.56%
SE211029C003600002021-10-22 3:55PM EDT360.005.200.000.000.00-23903.13%
SE211029C003625002021-10-22 3:59PM EDT362.504.600.000.000.00-7903.13%
SE211029C003650002021-10-22 3:59PM EDT365.003.750.000.000.00-21206.25%
SE211029C003675002021-10-22 3:42PM EDT367.502.870.000.000.00-906.25%
SE211029C003700002021-10-22 3:55PM EDT370.002.460.000.000.00-15806.25%
SE211029C003725002021-10-22 3:59PM EDT372.502.000.000.000.00-30012.50%
SE211029C003750002021-10-22 3:58PM EDT375.001.550.000.000.00-298012.50%
SE211029C003800002021-10-22 3:59PM EDT380.001.100.000.000.00-115012.50%
SE211029C003850002021-10-22 3:57PM EDT385.000.700.000.000.00-83012.50%
SE211029C003900002021-10-22 12:22PM EDT390.000.630.000.000.00-90012.50%
SE211029C003950002021-10-22 3:15PM EDT395.000.380.000.000.00-32025.00%
SE211029C004000002021-10-22 3:55PM EDT400.000.240.000.000.00-32025.00%
SE211029C004050002021-10-22 11:26AM EDT405.000.300.000.000.00-2025.00%
SE211029C004100002021-10-22 12:38PM EDT410.000.200.000.000.00-5025.00%
SE211029C004150002021-10-22 11:55AM EDT415.000.220.000.000.00-5025.00%
SE211029C004200002021-10-20 12:20PM EDT420.000.210.000.000.00-3025.00%
SE211029C004250002021-10-22 1:46PM EDT425.000.060.000.000.00-8025.00%
SE211029C004300002021-10-20 9:38AM EDT430.000.150.000.000.00-1025.00%
SE211029C004350002021-10-19 11:11AM EDT435.000.150.000.000.00-2025.00%
SE211029C004450002021-09-22 10:12AM EDT445.000.370.020.250.00--083.01%
SE211029C004750002021-10-20 10:15AM EDT475.000.050.000.000.00--050.00%
SE211029C004800002021-09-20 2:57PM EDT480.001.090.000.240.00--1105.08%
SE211029C004900002021-10-20 3:59PM EDT490.000.020.000.000.00--050.00%
SE211029C005000002021-10-22 10:10AM EDT500.000.030.000.000.00-10050.00%
SE211029C005100002021-10-21 10:53AM EDT510.000.010.000.000.00--050.00%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029P001550002021-10-18 2:37PM EDT155.000.120.000.000.00--050.00%
SE211029P001800002021-10-22 12:02PM EDT180.000.050.000.000.00-5050.00%
SE211029P002100002021-10-19 1:39PM EDT210.000.030.000.000.00--050.00%
SE211029P002200002021-10-19 1:39PM EDT220.000.040.000.000.00--050.00%
SE211029P002250002021-10-20 2:41PM EDT225.000.030.000.000.00--050.00%
SE211029P002300002021-10-18 2:42PM EDT230.000.070.000.000.00--050.00%
SE211029P002350002021-10-20 3:57PM EDT235.000.020.000.000.00--050.00%
SE211029P002400002021-10-12 3:10PM EDT240.000.350.000.000.00-2050.00%
SE211029P002450002021-10-20 3:58PM EDT245.000.040.000.000.00-6050.00%
SE211029P002500002021-10-22 12:40PM EDT250.000.100.000.000.00-5050.00%
SE211029P002550002021-10-20 10:23AM EDT255.000.090.000.000.00-10050.00%
SE211029P002600002021-10-22 1:21PM EDT260.000.100.000.000.00-1050.00%
SE211029P002650002021-10-22 3:21PM EDT265.000.110.000.000.00-2050.00%
SE211029P002700002021-10-22 1:21PM EDT270.000.130.000.000.00-3050.00%
SE211029P002750002021-10-21 2:04PM EDT275.000.130.000.000.00-1050.00%
SE211029P002800002021-10-22 2:14PM EDT280.000.100.000.000.00-8050.00%
SE211029P002850002021-10-22 9:30AM EDT285.000.150.000.000.00-2050.00%
SE211029P002900002021-10-22 11:46AM EDT290.000.180.000.000.00-27025.00%
SE211029P002950002021-10-22 12:26PM EDT295.000.150.000.000.00-99025.00%
SE211029P003000002021-10-22 3:07PM EDT300.000.200.000.000.00-55025.00%
SE211029P003050002021-10-22 2:15PM EDT305.000.360.000.000.00-18025.00%
SE211029P003100002021-10-22 2:54PM EDT310.000.370.000.000.00-12025.00%
SE211029P003150002021-10-22 3:57PM EDT315.000.460.000.000.00-35025.00%
SE211029P003200002021-10-22 3:56PM EDT320.000.670.000.000.00-39025.00%
SE211029P003250002021-10-22 3:39PM EDT325.000.890.000.000.00-30012.50%
SE211029P003275002021-10-22 2:47PM EDT327.501.050.000.000.00-119012.50%
SE211029P003300002021-10-22 3:34PM EDT330.001.290.000.000.00-55012.50%
SE211029P003325002021-10-22 12:04PM EDT332.501.490.000.000.00-34012.50%
SE211029P003350002021-10-22 3:09PM EDT335.001.970.000.000.00-56012.50%
SE211029P003375002021-10-22 3:00PM EDT337.502.320.000.000.00-21012.50%
SE211029P003400002021-10-22 3:59PM EDT340.002.890.000.000.00-11806.25%
SE211029P003425002021-10-22 2:51PM EDT342.503.290.000.000.00-1006.25%
SE211029P003450002021-10-22 3:20PM EDT345.004.200.000.000.00-5506.25%
SE211029P003475002021-10-22 3:51PM EDT347.504.630.000.000.00-1906.25%
SE211029P003500002021-10-22 3:52PM EDT350.005.500.000.000.00-23703.13%
SE211029P003525002021-10-22 3:52PM EDT352.506.900.000.000.00-3501.56%
SE211029P003550002021-10-22 3:59PM EDT355.008.550.000.000.00-80400.20%
SE211029P003575002021-10-22 3:58PM EDT357.509.330.000.000.00-35000.00%
SE211029P003600002021-10-22 3:58PM EDT360.0010.730.000.000.00-67500.00%
SE211029P003625002021-10-22 12:02PM EDT362.5011.550.000.000.00-14500.00%
SE211029P003650002021-10-22 2:52PM EDT365.0014.240.000.000.00-43400.00%
SE211029P003675002021-10-22 12:38PM EDT367.5014.700.000.000.00-700.00%
SE211029P003700002021-10-22 2:05PM EDT370.0018.200.000.000.00-8400.00%
SE211029P003725002021-10-21 1:52PM EDT372.5013.150.000.000.00--00.00%
SE211029P003750002021-10-22 12:43PM EDT375.0020.350.000.000.00-200.00%
SE211029P003800002021-10-22 9:47AM EDT380.0025.400.000.000.00-100.00%
SE211029P003850002021-10-21 1:53PM EDT385.0023.350.000.000.00--00.00%
SE211029P004000002021-10-21 3:44PM EDT400.0036.350.000.000.00--00.00%
SE211029P004100002021-10-22 11:37AM EDT410.0056.250.000.000.00-100.00%
SE211029P004150002021-10-22 11:37AM EDT415.0061.200.000.000.00-100.00%
SE211029P004200002021-10-20 11:30AM EDT420.0062.400.000.000.00--00.00%
SE211029P004350002021-10-20 10:05AM EDT435.0078.150.000.000.00--00.00%
SE211029P004450002021-10-20 9:52AM EDT445.0085.250.000.000.00--00.00%
SE211029P004700002021-10-19 9:34AM EDT470.00104.850.000.000.00--00.00%
SE211029P004750002021-10-22 9:30AM EDT475.00112.950.000.000.00-100.00%
SE211029P004850002021-10-22 9:32AM EDT485.00126.050.000.000.00-600.00%
SE211029P004900002021-10-18 2:25AM EDT490.00137.950.000.000.00--00.00%