Singapore markets close in 45 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
175.03-5.52 (-3.06%)
At close: 04:00PM EST
175.89 +0.86 (+0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220121C000150002022-01-13 9:45AM EST15.00179.90157.80161.400.00-31851,290.63%
SE220121C000180002021-11-11 9:36AM EST18.00315.50218.20221.100.00-1260.00%
SE220121C000200002021-12-06 9:30AM EST20.00224.350.000.000.00-1210.00%
SE220121C000230002021-11-18 9:45AM EST23.00296.40188.00191.550.00-11150.00%
SE220121C000250002021-10-27 11:54AM EST25.00316.58270.70273.850.00-180.00%
SE220121C000280002021-12-06 9:30AM EST28.00215.850.000.000.00-190.00%
SE220121C000300002022-01-11 9:40AM EST30.00161.30142.80147.150.00-367995.31%
SE220121C000320002021-12-15 10:38AM EST32.00190.25140.80144.800.00-110919.53%
SE220121C000350002021-12-30 11:35AM EST35.00191.70137.80141.750.00-115865.43%
SE220121C000370002022-01-13 9:45AM EST37.00157.90135.80140.100.00-1408871.09%
SE220121C000400002022-01-14 12:21PM EST40.00134.60132.80136.40-27.79-17.11%6106757.23%
SE220121C000420002022-01-04 11:29AM EST42.00155.50130.80134.500.00-132743.55%
SE220121C000450002022-01-07 1:53PM EST45.00146.10127.80132.150.00-3107768.16%
SE220121C000470002022-01-12 9:48AM EST47.00152.45125.80129.350.00-2617672.07%
SE220121C000500002022-01-10 10:29AM EST50.00156.00122.80126.350.00-11,805641.99%
SE220121C000550002022-01-03 2:50PM EST55.00166.04117.80122.250.00-188667.77%
SE220121C000600002022-01-12 3:07PM EST60.00140.50112.80116.100.00-982531.64%
SE220121C000650002022-01-11 11:47AM EST65.00135.00108.30111.100.00-3198495.12%
SE220121C000700002022-01-14 10:29AM EST70.00110.20102.90106.30-17.30-13.57%1232477.44%
SE220121C000750002022-01-03 9:33AM EST75.00151.6097.80101.200.00-148437.70%
SE220121C000800002022-01-12 10:42AM EST80.00120.0093.2596.500.00-2123428.13%
SE220121C000850002022-01-11 11:16AM EST85.0095.9087.8092.50-15.10-13.60%1175263.28%
SE220121C000900002022-01-10 9:36AM EST90.0091.0083.0087.350.00-151250.00%
SE220121C000950002022-01-12 12:10PM EST95.00105.2278.0081.850.00-143363.18%
SE220121C001000002022-01-14 10:54AM EST100.0077.2073.0077.20-19.60-20.25%5565195.31%
SE220121C001050002022-01-07 1:52PM EST105.0085.8768.0071.400.00-101,621292.58%
SE220121C001100002022-01-14 3:42PM EST110.0064.2763.7566.20-1.87-2.83%131,455260.74%
SE220121C001150002022-01-14 9:40AM EST115.0067.2558.0061.40+0.20+0.30%1333248.83%
SE220121C001200002022-01-14 2:34PM EST120.0052.6553.4556.40-20.86-28.38%51,490228.22%
SE220121C001250002021-12-30 12:06PM EST125.0072.1049.0551.400.00-1133141.99%
SE220121C001300002022-01-13 12:49PM EST130.0054.0043.6546.550.00-22,045110.16%
SE220121C001350002022-01-14 11:00AM EST135.0042.2038.6041.55-14.95-26.16%31,47992.19%
SE220121C001400002022-01-14 3:16PM EST140.0034.1534.4536.75-9.85-22.39%62,733122.27%
SE220121C001450002022-01-05 10:00AM EST145.0053.9029.8531.700.00-11,785113.48%
SE220121C001500002022-01-14 2:39PM EST150.0024.7024.1027.00-5.98-19.49%23,12889.16%
SE220121C001550002022-01-10 12:52PM EST155.0042.9520.4522.200.00-215395.51%
SE220121C001600002022-01-14 2:53PM EST160.0017.0016.4018.20-10.14-37.36%241,31596.14%
SE220121C001650002022-01-10 1:45PM EST165.0028.2012.6013.550.00-128187.45%
SE220121C001675002022-01-14 3:21PM EST167.5011.2718.4019.55-4.63-29.12%-17186.82%
SE220121C001700002022-01-14 3:41PM EST170.0010.259.4010.15-10.46-50.51%6686386.62%
SE220121C001725002022-01-14 3:58PM EST172.507.9514.6515.40-10.75-57.49%244169.41%
SE220121C001750002022-01-14 3:59PM EST175.006.806.507.20-3.55-34.30%63068283.67%
SE220121C001775002022-01-14 3:58PM EST177.505.5011.0511.80-3.90-41.49%1639153.56%
SE220121C001800002022-01-14 3:58PM EST180.004.524.355.00-3.48-43.50%1,00376282.98%
SE220121C001825002022-01-14 3:45PM EST182.504.045.106.50-2.76-40.59%473108.50%
SE220121C001850002022-01-14 3:59PM EST185.003.003.053.25-2.85-48.72%1,81594783.81%
SE220121C001875002022-01-14 3:50PM EST187.502.646.106.75-2.16-45.00%7772137.38%
SE220121C001900002022-01-14 3:57PM EST190.001.951.852.17-2.10-51.85%6581,57683.74%
SE220121C001925002022-01-14 3:51PM EST192.501.604.104.55-2.15-57.33%9755127.32%
SE220121C001950002022-01-14 3:57PM EST195.001.361.191.40-1.59-53.90%57745785.01%
SE220121C001975002022-01-14 3:59PM EST197.501.010.971.13-1.44-58.78%5144186.04%
SE220121C002000002022-01-14 3:59PM EST200.000.870.790.92-1.24-58.77%2,7535,12687.16%
SE220121C002025002022-01-14 3:22PM EST202.500.700.630.83-1.15-62.16%10597189.36%
SE220121C002050002022-01-14 3:56PM EST205.000.540.550.65-1.09-66.87%42166690.58%
SE220121C002075002022-01-14 3:28PM EST207.500.470.370.53-0.74-61.16%7435690.04%
SE220121C002100002022-01-14 3:59PM EST210.000.390.360.43-0.61-61.00%1,4263,24392.48%
SE220121C002125002022-01-14 3:14PM EST212.500.360.270.36-0.58-61.70%1939393.07%
SE220121C002150002022-01-14 3:39PM EST215.000.300.100.42-0.45-60.00%17150094.34%
SE220121C002175002022-01-14 3:46PM EST217.500.230.090.37-0.35-60.34%2247796.58%
SE220121C002200002022-01-14 3:47PM EST220.000.190.120.33-0.41-68.33%3013,333100.39%
SE220121C002225002022-01-14 3:10PM EST222.500.200.030.36-0.18-47.37%13292102.05%
SE220121C002250002022-01-14 3:59PM EST225.000.160.100.22-0.14-46.67%308590102.73%
SE220121C002275002022-01-14 12:42PM EST227.500.250.110.14-0.06-19.35%1186102.93%
SE220121C002300002022-01-14 3:59PM EST230.000.090.090.16-0.29-76.32%9054,696106.45%
SE220121C002325002022-01-14 12:09PM EST232.500.180.010.11-0.05-21.74%469100.00%
SE220121C002350002022-01-14 12:31PM EST235.000.140.070.10-0.12-46.15%35328107.81%
SE220121C002375002022-01-14 12:33PM EST237.500.190.000.09+0.06+46.15%343103.13%
SE220121C002400002022-01-14 3:24PM EST240.000.080.070.08-0.13-61.90%1014,558112.89%
SE220121C002450002022-01-14 2:55PM EST245.000.090.000.07-0.02-18.18%13508109.38%
SE220121C002500002022-01-14 2:55PM EST250.000.070.000.07-0.08-53.33%414,101114.84%
SE220121C002550002022-01-13 3:20PM EST255.000.100.000.050.00-768116.41%
SE220121C002600002022-01-14 3:23PM EST260.000.030.000.05-0.04-57.14%1171,766121.88%
SE220121C002650002022-01-14 1:56PM EST265.000.040.000.04-0.05-55.56%12189124.22%
SE220121C002700002022-01-14 11:32AM EST270.000.050.010.02-0.04-44.44%852,414126.56%
SE220121C002750002022-01-14 3:25PM EST275.000.010.000.04-0.05-83.33%101136134.38%
SE220121C002800002022-01-14 12:24PM EST280.000.020.010.03-0.05-71.43%7251,542139.06%
SE220121C002850002022-01-14 3:58PM EST285.000.020.010.10-0.05-71.43%101172158.59%
SE220121C002900002022-01-14 10:28AM EST290.000.040.010.11+0.02+100.00%151,602164.84%
SE220121C002950002022-01-14 10:23AM EST295.000.060.000.03+0.03+100.00%4245148.44%
SE220121C003000002022-01-14 11:06AM EST300.000.020.010.02-0.01-33.33%293,518153.13%
SE220121C003050002022-01-14 10:17AM EST305.000.030.000.03+0.01+50.00%1012156.25%
SE220121C003100002022-01-14 3:33PM EST310.000.010.000.03-0.02-66.67%111,509160.94%
SE220121C003200002022-01-14 10:20AM EST320.000.020.000.03+0.01+100.00%384,143168.75%
SE220121C003300002022-01-14 3:33PM EST330.000.010.010.020.00-32,846176.56%
SE220121C003400002022-01-14 9:51AM EST340.000.020.000.020.00-51,925178.13%
SE220121C003500002022-01-14 9:50AM EST350.000.010.000.010.00-14,236175.00%
SE220121C003600002022-01-14 9:51AM EST360.000.010.000.01-0.08-88.89%52,202181.25%
SE220121C003700002022-01-14 9:46AM EST370.000.030.000.03+0.02+200.00%31,358204.69%
SE220121C003800002022-01-11 11:54AM EST380.000.020.000.05-0.02-50.00%5629220.31%
SE220121C003900002022-01-13 12:05PM EST390.000.020.000.010.00-1945200.00%
SE220121C004000002022-01-07 9:30AM EST400.000.020.000.010.00-12,275206.25%
SE220121C004100002021-12-31 11:07AM EST410.000.010.000.140.00-2478263.28%
SE220121C004200002022-01-04 12:40PM EST420.000.030.000.010.00-6791218.75%
SE220121C004300002021-12-27 10:12AM EST430.000.050.000.020.00-1103234.38%
SE220121C004400002021-12-30 3:18PM EST440.000.020.000.020.00-1298237.50%
SE220121C004500002022-01-04 11:44AM EST450.000.010.000.080.00-10637273.44%
SE220121C004600002022-01-03 3:46PM EST460.000.020.000.050.00-178267.19%
SE220121C004700002021-11-18 1:43PM EST470.001.400.000.200.00-4143309.38%
SE220121C004800002021-12-27 3:01PM EST480.000.030.000.140.00-174304.69%
SE220121C004900002022-01-10 3:43PM EST490.000.030.000.140.00-1799310.16%
SE220121C005000002022-01-04 10:42AM EST500.000.010.000.140.00-12307314.84%
SE220121C005100002021-11-22 10:23AM EST510.000.420.000.080.00-26304.69%
SE220121C005200002021-12-17 12:18PM EST520.000.010.000.090.00-122312.50%
SE220121C005400002021-12-21 1:57PM EST540.000.030.000.040.00-12300.00%
SE220121C005500002021-11-22 11:55AM EST550.000.240.000.010.00-416275.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220121P000150002021-12-14 11:26AM EST15.000.010.000.010.00-12,886637.50%
SE220121P000180002022-01-10 11:26AM EST18.000.010.000.140.00-2135751.56%
SE220121P000200002022-01-10 10:58AM EST20.000.010.000.140.00-234715.63%
SE220121P000230002022-01-10 11:33AM EST23.000.040.000.140.00-2123668.75%
SE220121P000250002022-01-10 11:26AM EST25.000.010.000.140.00-2643640.63%
SE220121P000280002022-01-11 3:30PM EST28.000.010.000.020.00-3558500.00%
SE220121P000300002021-11-10 6:56AM EST30.000.150.000.350.00-4131647.66%
SE220121P000320002022-01-13 10:51AM EST32.000.010.000.030.00-3984481.25%
SE220121P000350002022-01-14 12:29PM EST35.000.010.000.010.00-18207412.50%
SE220121P000370002022-01-14 10:58AM EST37.000.020.000.03-0.02-50.00%20494443.75%
SE220121P000400002022-01-11 9:30AM EST40.000.010.000.030.00-20239418.75%
SE220121P000420002022-01-13 2:30PM EST42.000.010.000.020.00-11143393.75%
SE220121P000450002022-01-14 3:47PM EST45.000.020.010.110.00-29176442.19%
SE220121P000470002022-01-13 2:31PM EST47.000.010.000.140.00-10102435.94%
SE220121P000500002022-01-13 10:12AM EST50.000.020.000.140.00-22,344415.63%
SE220121P000550002022-01-11 12:41PM EST55.000.020.000.060.00-10691353.13%
SE220121P000600002022-01-13 9:49AM EST60.000.020.000.140.00-5095357.81%
SE220121P000650002022-01-13 9:46AM EST65.000.020.010.050.00-103,016303.13%
SE220121P000700002022-01-13 3:36PM EST70.000.010.010.120.00-7103306.25%
SE220121P000750002022-01-14 3:58PM EST75.000.020.010.03-0.01-33.33%1081253.13%
SE220121P000800002022-01-14 12:29PM EST80.000.040.020.05+0.01+33.33%805,343246.88%
SE220121P000850002022-01-13 3:48PM EST85.000.040.030.070.00-731,784237.50%
SE220121P000900002022-01-14 3:02PM EST90.000.040.010.110.00-1833225.00%
SE220121P000950002022-01-14 3:22PM EST95.000.060.050.14+0.01+20.00%61608219.53%
SE220121P001000002022-01-14 9:57AM EST100.000.080.050.08+0.02+33.33%1246,269193.75%
SE220121P001050002022-01-14 1:15PM EST105.000.090.000.13+0.02+28.57%401,482178.13%
SE220121P001100002022-01-14 3:42PM EST110.000.070.050.14-0.01-12.50%22,292171.09%
SE220121P001150002022-01-11 10:48AM EST115.000.220.030.160.00-1259156.25%
SE220121P001200002022-01-14 1:00PM EST120.000.140.040.18+0.03+27.27%283,080144.53%
SE220121P001250002022-01-14 3:06PM EST125.000.160.100.20+0.08+100.00%38198136.52%
SE220121P001300002022-01-14 2:29PM EST130.000.200.070.22+0.11+122.22%56796121.88%
SE220121P001350002022-01-14 2:25PM EST135.000.290.100.24+0.15+107.14%852386110.94%
SE220121P001400002022-01-14 3:38PM EST140.000.330.160.37+0.18+120.00%492,480105.18%
SE220121P001450002022-01-14 3:57PM EST145.000.470.400.55+0.13+38.24%5841,484102.44%
SE220121P001500002022-01-14 3:59PM EST150.000.630.640.85+0.13+26.00%2,8662,46597.27%
SE220121P001550002022-01-14 3:51PM EST155.001.231.111.30+0.38+44.71%56962393.36%
SE220121P001600002022-01-14 3:59PM EST160.002.011.832.20+0.51+34.00%4,1282,83291.58%
SE220121P001650002022-01-14 3:59PM EST165.003.132.813.20+0.97+44.91%2,1901,41586.87%
SE220121P001675002022-01-14 3:39PM EST167.503.601.642.14+1.70+89.47%6710259.20%
SE220121P001700002022-01-14 3:57PM EST170.004.884.354.95+1.51+44.81%5,0933,17385.38%
SE220121P001725002022-01-14 3:57PM EST172.506.052.803.10+1.85+44.05%4755750.44%
SE220121P001750002022-01-14 3:59PM EST175.006.746.457.15+1.74+34.80%7612,39883.42%
SE220121P001775002022-01-14 3:29PM EST177.508.254.154.65+2.00+32.00%2122239.70%
SE220121P001800002022-01-14 3:43PM EST180.009.059.259.95+1.88+26.22%2,4245,03582.42%
SE220121P001825002022-01-14 3:59PM EST182.5011.355.756.55+2.70+31.21%30900.00%
SE220121P001850002022-01-14 3:56PM EST185.0013.1312.5013.35+2.88+28.10%1011,97681.08%
SE220121P001875002022-01-14 3:01PM EST187.5015.628.708.80+7.31+87.97%1,621610.00%
SE220121P001900002022-01-14 3:57PM EST190.0017.1816.3017.35+3.69+27.35%6002,92881.15%
SE220121P001925002022-01-14 3:31PM EST192.5019.0016.0517.90+4.00+26.67%2,7875157.23%
SE220121P001950002022-01-14 3:39PM EST195.0020.7520.6521.90+5.13+32.84%751,69385.21%
SE220121P001975002022-01-14 1:54PM EST197.5024.7023.0024.15+7.08+40.18%3421987.30%
SE220121P002000002022-01-14 3:57PM EST200.0026.0925.0526.55+6.79+35.18%1295,00186.47%
SE220121P002025002022-01-14 10:10AM EST202.5026.5927.0528.85+5.74+27.53%2113281.05%
SE220121P002050002022-01-14 2:30PM EST205.0033.1029.3031.20+15.10+83.89%1391077.34%
SE220121P002075002022-01-14 9:55AM EST207.5026.0031.6533.55+0.26+1.01%136072.07%
SE220121P002100002022-01-14 2:25PM EST210.0037.5634.3036.00+6.89+22.46%413,98580.27%
SE220121P002125002022-01-13 9:57AM EST212.5020.0535.5038.700.00-1166125.44%
SE220121P002150002022-01-14 2:07PM EST215.0042.1839.0541.20+21.38+102.79%1013686.72%
SE220121P002175002022-01-13 9:57AM EST217.5024.5041.5543.800.00-537394.73%
SE220121P002200002022-01-14 3:29PM EST220.0044.9942.5045.45+25.99+136.79%42,644114.84%
SE220121P002225002022-01-14 11:32AM EST222.5046.4046.0048.25+15.80+51.63%1242131.69%
SE220121P002250002022-01-14 9:45AM EST225.0043.3248.0551.75-2.58-5.62%5147166.06%
SE220121P002275002022-01-13 3:29PM EST227.5044.8451.1553.300.00-458142.77%
SE220121P002300002022-01-14 2:43PM EST230.0056.4352.8056.10+7.06+14.30%22,478157.62%
SE220121P002325002022-01-07 9:55AM EST232.5036.9055.3558.300.00-24151.66%
SE220121P002350002022-01-14 2:14PM EST235.0061.9659.0060.70+23.93+62.92%2083151.95%
SE220121P002375002022-01-10 12:07AM EST237.5018.9060.7564.700.00--2129.69%
SE220121P002400002022-01-14 1:13PM EST240.0067.8363.5565.95+13.26+24.30%163,415170.21%
SE220121P002450002022-01-14 12:23PM EST245.0070.5767.5072.10+27.92+65.46%522213.67%
SE220121P002500002022-01-14 1:36PM EST250.0079.3173.9575.65+13.20+19.97%143,628173.73%
SE220121P002550002022-01-10 9:35AM EST255.0075.3077.5581.100.00-411200.29%
SE220121P002600002022-01-14 12:56PM EST260.0087.5483.1086.65+10.35+13.41%72,184226.66%
SE220121P002650002022-01-14 9:31AM EST265.0084.3088.7592.00+42.27+100.57%17179.20%
SE220121P002700002022-01-14 1:14PM EST270.0097.8293.8096.15+10.65+12.22%53,468115.63%
SE220121P002750002022-01-12 9:52AM EST275.0076.2698.60100.800.00-23216.89%
SE220121P002800002022-01-14 3:52PM EST280.00104.87102.65106.55+8.81+9.17%31,422253.71%
SE220121P002850002022-01-03 10:10AM EST285.0085.95108.55111.300.00-20251.66%
SE220121P002900002022-01-14 12:53PM EST290.00117.36113.70115.75+12.68+12.11%31,978233.89%
SE220121P002950002021-12-28 9:37AM EST295.0078.05117.50122.050.00-80290.92%
SE220121P003000002022-01-14 3:04PM EST300.00124.90123.65125.90+10.17+8.86%112,650253.81%
SE220121P003050002021-12-29 3:02PM EST305.0091.02127.75131.550.00--0287.30%
SE220121P003100002022-01-14 3:44PM EST310.00134.28133.20136.50+11.25+9.14%31,268291.70%
SE220121P003200002022-01-14 3:44PM EST320.00144.45142.80147.20+23.10+19.04%31,703179.69%
SE220121P003300002022-01-14 1:21PM EST330.00157.87152.50157.00+28.91+22.42%11,092333.59%
SE220121P003400002022-01-14 9:46AM EST340.00156.55162.75167.25+17.55+12.63%1609195.31%
SE220121P003500002022-01-14 3:38PM EST350.00174.39172.80175.85+8.89+5.37%5286305.86%
SE220121P003600002022-01-04 11:50AM EST360.00160.40182.60186.400.00-10343.07%
SE220121P003700002021-12-17 11:02AM EST370.00159.70192.60196.400.00-13352.83%
SE220121P003800002022-01-05 10:39AM EST380.00174.05202.75206.700.00-10375.20%
SE220121P003900002022-01-11 9:35AM EST390.00199.15212.50216.400.00-10371.58%
SE220121P004000002021-12-15 9:52AM EST400.00180.00223.20226.900.00-30260.16%
SE220121P004100002022-01-12 9:30AM EST410.00204.05233.25236.750.00-10243.75%
SE220121P004200002021-12-21 9:44AM EST420.00201.25242.65245.900.00-110370.41%
SE220121P004300002021-12-02 10:03AM EST430.00166.15205.05206.950.00-200.00%
SE220121P004400002022-01-05 11:46AM EST440.00246.30262.50266.250.00-21405.76%
SE220121P004500002022-01-12 9:30AM EST450.00244.05264.05266.800.00-100.00%
SE220121P004600002021-12-02 10:03AM EST460.00196.05234.80237.000.00-100.00%
SE220121P004700002022-01-05 2:22PM EST470.00285.90292.75296.400.00-10435.64%
SE220121P004800002022-01-05 9:31AM EST480.00290.60303.20306.500.00-20447.75%
SE220121P004900002022-01-07 10:20AM EST490.00298.65313.05315.850.00-10416.99%
SE220121P005000002022-01-04 11:20AM EST500.00301.65323.55327.100.00-10375.00%
SE220121P005100002021-11-16 11:36AM EST510.00183.35293.90296.350.00-600.00%
SE220121P005200002021-12-23 9:39AM EST520.00299.25342.55346.400.00-20469.24%
SE220121P005300002022-01-05 10:55AM EST530.00334.05352.90356.450.00-20478.13%
SE220121P005400002021-12-21 2:16PM EST540.00314.90362.70366.150.00-30467.38%
SE220121P005500002022-01-05 10:23AM EST550.00355.40372.75376.050.00-10466.99%