Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.55+1.55 (+2.31%)
At close: 04:00PM EST
66.35 -2.20 (-3.21%)
Pre-market: 07:55AM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230203C000350002023-01-03 11:49AM EST35.0017.650.000.000.00--40.00%
SE230203C000390002023-01-25 12:28PM EST39.0022.950.000.000.00-450.00%
SE230203C000430002023-01-23 10:07AM EST43.0022.550.000.000.00--30.00%
SE230203C000440002023-01-20 10:30AM EST44.0022.500.000.000.00-110.00%
SE230203C000470002023-01-23 10:05AM EST47.0018.200.000.000.00-220.00%
SE230203C000480002023-01-05 9:35AM EST48.009.100.000.000.00-110.00%
SE230203C000495002023-01-24 11:19AM EST49.5015.550.000.000.00--10.00%
SE230203C000500002023-01-27 9:52AM EST50.0016.440.000.000.00-6140.00%
SE230203C000510002023-01-19 10:55AM EST51.0011.430.000.000.00-140.00%
SE230203C000520002023-01-27 3:06PM EST52.0017.250.000.000.00-15220.00%
SE230203C000530002023-01-23 10:34AM EST53.0012.720.000.000.00-2210.00%
SE230203C000540002023-01-27 1:58PM EST54.0015.070.000.000.00-3260.00%
SE230203C000550002023-01-27 3:48PM EST55.0013.750.000.000.00-7450.00%
SE230203C000560002023-01-27 2:54PM EST56.0013.130.000.000.00-6500.00%
SE230203C000570002023-01-25 9:51AM EST57.007.130.000.000.00-1410.00%
SE230203C000580002023-01-27 1:38PM EST58.0011.250.000.000.00-1250.00%
SE230203C000590002023-01-27 2:52PM EST59.0010.260.000.000.00-11210.00%
SE230203C000600002023-01-27 2:03PM EST60.009.450.000.000.00-51540.00%
SE230203C000610002023-01-27 3:09PM EST61.008.730.000.000.00-21010.00%
SE230203C000620002023-01-27 2:47PM EST62.007.600.000.000.00-62820.00%
SE230203C000630002023-01-27 3:22PM EST63.006.670.000.000.00-5950.00%
SE230203C000640002023-01-27 3:48PM EST64.005.670.000.000.00-172220.00%
SE230203C000650002023-01-27 3:09PM EST65.005.340.000.000.00-462830.00%
SE230203C000660002023-01-27 3:44PM EST66.004.400.000.000.00-672480.00%
SE230203C000670002023-01-27 3:41PM EST67.003.750.000.000.00-6073990.00%
SE230203C000680002023-01-27 3:49PM EST68.002.960.000.000.00-4163130.00%
SE230203C000690002023-01-27 3:53PM EST69.002.400.000.000.00-2391441.56%
SE230203C000700002023-01-27 3:58PM EST70.002.080.000.000.00-1,5649226.25%
SE230203C000710002023-01-27 3:49PM EST71.001.620.000.000.00-2011726.25%
SE230203C000720002023-01-27 3:57PM EST72.001.370.000.000.00-58854912.50%
SE230203C000730002023-01-27 3:58PM EST73.001.150.000.000.00-2,1912,12212.50%
SE230203C000740002023-01-27 3:57PM EST74.000.950.000.000.00-12551812.50%
SE230203C000750002023-01-27 3:56PM EST75.000.800.000.000.00-1,3271,72925.00%
SE230203C000760002023-01-27 3:52PM EST76.000.630.000.000.00-356825.00%
SE230203C000770002023-01-27 3:54PM EST77.000.530.000.000.00-5610025.00%
SE230203C000780002023-01-27 3:33PM EST78.000.480.000.000.00-473925.00%
SE230203C000790002023-01-27 3:40PM EST79.000.390.000.000.00-123125.00%
SE230203C000800002023-01-27 3:59PM EST80.000.330.000.000.00-5710925.00%
SE230203C000810002023-01-27 2:10PM EST81.000.270.000.000.00-5925.00%
SE230203C000820002023-01-27 3:59PM EST82.000.250.000.000.00-6925.00%
SE230203C000830002023-01-27 3:10PM EST83.000.200.000.000.00-646450.00%
SE230203C000840002023-01-27 3:59PM EST84.000.200.000.000.00-5026450.00%
SE230203C000850002023-01-27 12:39PM EST85.000.090.000.000.00-111750.00%
SE230203C000860002023-01-26 3:08PM EST86.000.040.000.000.00-295550.00%
SE230203C000870002023-01-27 1:06PM EST87.000.050.000.000.00-5110750.00%
SE230203C000880002023-01-27 3:39PM EST88.000.120.000.000.00-303350.00%
SE230203C000890002023-01-26 11:02AM EST89.000.020.000.000.00--1650.00%
SE230203C000900002023-01-25 2:47PM EST90.000.030.000.000.00-620650.00%
SE230203C000910002023-01-26 10:04AM EST91.000.010.000.000.00--2450.00%
SE230203C000920002023-01-20 12:14PM EST92.000.160.000.000.00-6450.00%
SE230203C000930002023-01-27 2:53PM EST93.000.050.000.000.00-111750.00%
SE230203C000940002023-01-27 3:46PM EST94.000.050.000.000.00-2753150.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230203P000350002023-01-19 9:40AM EST35.000.110.000.000.00-102550.00%
SE230203P000390002023-01-05 9:48AM EST39.000.350.000.000.00--2550.00%
SE230203P000400002023-01-10 11:13AM EST40.000.300.000.000.00-31250.00%
SE230203P000410002023-01-19 9:40AM EST41.000.130.000.000.00-202150.00%
SE230203P000420002023-01-20 11:18AM EST42.000.080.000.000.00-43250.00%
SE230203P000430002023-01-19 9:40AM EST43.000.140.000.000.00-103850.00%
SE230203P000440002023-01-27 11:20AM EST44.000.020.000.000.00-1450.00%
SE230203P000450002023-01-25 11:14AM EST45.000.050.000.000.00-318050.00%
SE230203P000460002023-01-27 2:18PM EST46.000.050.000.000.00-101450.00%
SE230203P000470002023-01-19 1:17PM EST47.000.190.000.000.00-11450.00%
SE230203P000480002023-01-25 11:08AM EST48.000.080.000.000.00-52150.00%
SE230203P000490002023-01-13 1:28PM EST49.000.500.000.000.00-13050.00%
SE230203P000500002023-01-27 11:56AM EST50.000.030.000.000.00-133650.00%
SE230203P000510002023-01-27 11:56AM EST51.000.030.000.000.00-11150.00%
SE230203P000520002023-01-27 11:33AM EST52.000.030.000.000.00-4110150.00%
SE230203P000530002023-01-27 2:18PM EST53.000.060.000.000.00-2116150.00%
SE230203P000540002023-01-26 3:45PM EST54.000.090.000.000.00-83750.00%
SE230203P000550002023-01-27 2:33PM EST55.000.150.000.000.00-11126450.00%
SE230203P000560002023-01-27 3:15PM EST56.000.100.000.000.00-45850.00%
SE230203P000570002023-01-27 3:45PM EST57.000.120.000.000.00-359850.00%
SE230203P000580002023-01-27 1:23PM EST58.000.170.000.000.00-8914525.00%
SE230203P000590002023-01-27 1:17PM EST59.000.230.000.000.00-1014225.00%
SE230203P000600002023-01-27 3:55PM EST60.000.300.000.000.00-27646325.00%
SE230203P000610002023-01-27 3:47PM EST61.000.440.000.000.00-3013925.00%
SE230203P000620002023-01-27 3:15PM EST62.000.490.000.000.00-6819225.00%
SE230203P000630002023-01-27 2:49PM EST63.000.670.000.000.00-3114412.50%
SE230203P000640002023-01-27 2:49PM EST64.000.810.000.000.00-3314412.50%
SE230203P000650002023-01-27 3:41PM EST65.001.070.000.000.00-11523112.50%
SE230203P000660002023-01-27 3:49PM EST66.001.500.000.000.00-1693136.25%
SE230203P000670002023-01-27 3:58PM EST67.001.850.000.000.00-3542316.25%
SE230203P000680002023-01-27 3:54PM EST68.002.320.000.000.00-71591.56%
SE230203P000690002023-01-27 3:54PM EST69.002.790.000.000.00-1401070.00%
SE230203P000700002023-01-27 3:54PM EST70.003.430.000.000.00-75750.00%
SE230203P000710002023-01-27 2:30PM EST71.003.850.000.000.00-11110.00%
SE230203P000720002023-01-27 10:27AM EST72.006.000.000.000.00-380.00%
SE230203P000730002023-01-27 11:13AM EST73.006.650.000.000.00-220.00%
SE230203P000740002023-01-27 1:17PM EST74.006.250.000.000.00-8110.00%
SE230203P000750002023-01-27 10:09AM EST75.008.240.000.000.00-5140.00%
SE230203P000770002023-01-20 10:17AM EST77.0012.500.000.000.00-440.00%
SE230203P000830002023-01-25 9:59AM EST83.0020.800.000.000.00--10.00%
SE230203P000840002023-01-25 10:14AM EST84.0022.300.000.000.00--10.00%
SE230203P000850002023-01-25 10:50AM EST85.0023.450.000.000.00--00.00%
SE230203P000890002023-01-27 11:18AM EST89.0021.550.000.000.00-220.00%