Singapore markets close in 3 hours 28 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.75+1.15 (+2.11%)
At close: 04:00PM EDT
55.77 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220930C000415002022-09-23 10:45AM EDT41.5011.500.000.000.00-100.00%
SE220930C000440002022-09-21 10:50AM EDT44.0014.050.000.000.00--00.00%
SE220930C000445002022-09-28 10:13AM EDT44.509.750.000.000.00-600.00%
SE220930C000450002022-09-26 10:05AM EDT45.009.650.000.000.00-100.00%
SE220930C000460002022-09-27 11:47AM EDT46.009.150.000.000.00-200.00%
SE220930C000465002022-09-23 12:24PM EDT46.506.400.000.000.00-200.00%
SE220930C000490002022-09-28 9:30AM EDT49.004.800.000.000.00-100.00%
SE220930C000495002022-09-23 10:17AM EDT49.504.300.000.000.00-3300.00%
SE220930C000500002022-09-28 9:46AM EDT50.004.800.000.000.00-100.00%
SE220930C000510002022-09-26 2:45PM EDT51.003.800.000.000.00-1000.00%
SE220930C000520002022-09-27 1:18PM EDT52.003.000.000.000.00-1100.00%
SE220930C000530002022-09-28 3:29PM EDT53.002.900.000.000.00-700.00%
SE220930C000540002022-09-28 3:58PM EDT54.002.300.000.000.00-11900.00%
SE220930C000550002022-09-28 3:59PM EDT55.001.650.000.000.00-59500.00%
SE220930C000560002022-09-28 3:56PM EDT56.001.110.000.000.00-17401.56%
SE220930C000570002022-09-28 3:38PM EDT57.000.610.000.000.00-4306.25%
SE220930C000580002022-09-28 3:56PM EDT58.000.410.000.000.00-85012.50%
SE220930C000590002022-09-28 3:43PM EDT59.000.220.000.000.00-107025.00%
SE220930C000600002022-09-28 3:57PM EDT60.000.130.000.000.00-320025.00%
SE220930C000610002022-09-28 3:47PM EDT61.000.060.000.000.00-10025.00%
SE220930C000620002022-09-28 11:58AM EDT62.000.030.000.000.00-9025.00%
SE220930C000630002022-09-28 3:28PM EDT63.000.030.000.000.00-4050.00%
SE220930C000640002022-09-28 2:01PM EDT64.000.010.000.000.00-14050.00%
SE220930C000650002022-09-28 3:34PM EDT65.000.020.000.000.00-11050.00%
SE220930C000660002022-09-28 3:08PM EDT66.000.020.000.000.00-28050.00%
SE220930C000670002022-09-28 3:34PM EDT67.000.020.000.000.00-1050.00%
SE220930C000680002022-09-27 10:41AM EDT68.000.030.000.000.00-2050.00%
SE220930C000690002022-09-27 3:59PM EDT69.000.020.000.000.00-1050.00%
SE220930C000700002022-09-28 9:58AM EDT70.000.020.000.000.00-4050.00%
SE220930C000710002022-09-26 1:50PM EDT71.000.020.000.000.00-18050.00%
SE220930C000720002022-09-26 10:12AM EDT72.000.020.000.000.00-2050.00%
SE220930C000730002022-09-26 9:46AM EDT73.000.020.000.000.00-26050.00%
SE220930C000740002022-09-22 9:50AM EDT74.000.030.000.000.00-4050.00%
SE220930C000750002022-09-28 1:47PM EDT75.000.010.000.000.00-2050.00%
SE220930C000760002022-09-26 9:54AM EDT76.000.020.000.000.00-5050.00%
SE220930C000770002022-09-21 12:02PM EDT77.000.040.000.000.00-2050.00%
SE220930C000780002022-09-23 11:24AM EDT78.000.020.000.000.00-8050.00%
SE220930C000790002022-09-26 9:59AM EDT79.000.030.000.000.00-1050.00%
SE220930C000800002022-09-19 3:37PM EDT80.000.050.000.000.00-1050.00%
SE220930C000810002022-09-22 2:40PM EDT81.000.020.000.000.00-10050.00%
SE220930C000820002022-09-20 11:22AM EDT82.000.040.000.000.00-14050.00%
SE220930C000830002022-09-26 2:58PM EDT83.000.010.000.000.00-114050.00%
SE220930C000840002022-08-26 12:20PM EDT84.000.740.000.030.00-257212.50%
SE220930C000850002022-09-23 3:47PM EDT85.000.010.000.000.00-140050.00%
SE220930C000860002022-09-23 9:30AM EDT86.000.010.000.000.00-20050.00%
SE220930C000870002022-09-09 11:16AM EDT87.000.140.000.000.00-1050.00%
SE220930C000880002022-09-28 9:31AM EDT88.000.010.000.000.00-1050.00%
SE220930C000890002022-09-08 9:30AM EDT89.000.070.000.000.00-10050.00%
SE220930C000900002022-09-20 10:30AM EDT90.000.010.000.000.00-20050.00%
SE220930C000910002022-09-19 10:28AM EDT91.000.040.000.000.00-21050.00%
SE220930C000920002022-09-20 9:48AM EDT92.000.020.000.000.00-51050.00%
SE220930C000930002022-09-19 2:24PM EDT93.000.020.000.000.00-27050.00%
SE220930C000940002022-09-19 2:39PM EDT94.000.020.000.000.00-9050.00%
SE220930C000950002022-09-19 10:47AM EDT95.000.020.000.000.00-1050.00%
SE220930C000960002022-08-17 1:23PM EDT96.000.710.000.070.00-133296.88%
SE220930C000970002022-09-01 2:53PM EDT97.000.110.000.000.00-1050.00%
SE220930C000980002022-08-18 10:45AM EDT98.000.590.000.060.00-4140301.56%
SE220930C001000002022-09-08 9:30AM EDT100.000.070.000.000.00-9050.00%
SE220930C001050002022-08-19 10:23AM EDT105.000.290.000.060.00-628332.81%
SE220930C001100002022-09-28 10:44AM EDT110.000.010.000.000.00-10050.00%
SE220930C001150002022-09-23 10:16AM EDT115.000.010.000.000.00-31050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220930P000400002022-09-23 2:52PM EDT40.000.030.000.000.00-24050.00%
SE220930P000420002022-09-23 12:15PM EDT42.000.030.000.000.00-40050.00%
SE220930P000435002022-09-27 12:18PM EDT43.500.030.000.000.00-1050.00%
SE220930P000440002022-09-26 9:53AM EDT44.000.040.000.000.00-1050.00%
SE220930P000445002022-09-26 9:54AM EDT44.500.050.010.000.00-10112.50%
SE220930P000450002022-09-28 10:03AM EDT45.000.030.000.000.00-1050.00%
SE220930P000460002022-09-27 9:57AM EDT46.000.030.000.000.00-26050.00%
SE220930P000470002022-09-27 2:20PM EDT47.000.090.000.000.00-36050.00%
SE220930P000475002022-09-28 10:53AM EDT47.500.070.000.000.00-10050.00%
SE220930P000480002022-09-28 11:06AM EDT48.000.080.000.000.00-1050.00%
SE220930P000485002022-09-28 3:13PM EDT48.500.060.000.000.00-1050.00%
SE220930P000490002022-09-28 3:59PM EDT49.000.060.000.000.00-6050.00%
SE220930P000495002022-09-27 9:41AM EDT49.500.110.000.000.00-9050.00%
SE220930P000500002022-09-28 3:51PM EDT50.000.080.000.000.00-30050.00%
SE220930P000510002022-09-28 12:18PM EDT51.000.260.000.000.00-8025.00%
SE220930P000520002022-09-28 2:34PM EDT52.000.300.000.000.00-75025.00%
SE220930P000530002022-09-28 3:57PM EDT53.000.370.000.000.00-31025.00%
SE220930P000540002022-09-28 3:47PM EDT54.000.590.000.000.00-77012.50%
SE220930P000550002022-09-28 3:55PM EDT55.000.920.000.000.00-14106.25%
SE220930P000560002022-09-28 3:06PM EDT56.001.570.000.000.00-10500.00%
SE220930P000570002022-09-28 3:06PM EDT57.002.200.000.000.00-2500.00%
SE220930P000580002022-09-28 10:15AM EDT58.004.250.000.000.00-100.00%
SE220930P000590002022-09-26 1:30PM EDT59.005.200.000.000.00-500.00%
SE220930P000600002022-09-28 1:33PM EDT60.005.100.000.000.00-1100.00%
SE220930P000610002022-09-28 11:29AM EDT61.006.380.000.000.00-500.00%
SE220930P000620002022-09-28 3:07PM EDT62.006.550.000.000.00-700.00%
SE220930P000630002022-09-27 2:41PM EDT63.008.530.000.000.00-500.00%
SE220930P000640002022-09-26 11:29AM EDT64.0010.200.000.000.00-400.00%
SE220930P000650002022-09-28 2:22PM EDT65.009.900.000.000.00-500.00%
SE220930P000660002022-09-21 10:07AM EDT66.009.280.000.000.00-100.00%
SE220930P000670002022-09-26 3:50PM EDT67.0013.020.000.000.00-500.00%
SE220930P000680002022-09-28 2:39PM EDT68.0012.850.000.000.00-300.00%
SE220930P000690002022-09-28 3:44PM EDT69.0013.480.000.000.00-100.00%
SE220930P000700002022-09-28 1:44PM EDT70.0015.200.000.000.00-700.00%
SE220930P000710002022-09-23 3:50PM EDT71.0017.390.000.000.00-300.00%
SE220930P000720002022-09-28 3:37PM EDT72.0016.550.000.000.00-100.00%
SE220930P000730002022-09-28 10:01AM EDT73.0018.700.000.000.00-100.00%
SE220930P000750002022-09-28 12:01PM EDT75.0020.200.000.000.00-500.00%
SE220930P000760002022-09-12 12:37PM EDT76.0011.450.000.000.00-100.00%
SE220930P000770002022-09-28 11:46AM EDT77.0022.300.000.000.00-300.00%
SE220930P000780002022-09-22 11:34AM EDT78.0023.700.000.000.00-100.00%
SE220930P000790002022-09-14 10:45AM EDT79.0017.400.000.000.00-100.00%
SE220930P000800002022-09-16 3:52PM EDT80.0021.050.000.000.00-100.00%
SE220930P000810002022-09-20 9:54AM EDT81.0021.800.000.000.00-100.00%
SE220930P000820002022-08-16 11:25AM EDT82.009.2020.8521.600.00-1000.00%
SE220930P000830002022-09-26 12:29PM EDT83.0029.200.000.000.00-100.00%
SE220930P000840002022-08-24 1:51PM EDT84.0019.6230.9031.550.00-55607.23%
SE220930P000850002022-08-17 3:21PM EDT85.0015.5526.2527.050.00-21,2700.00%
SE220930P000860002022-09-23 3:35PM EDT86.0032.660.000.000.00-100.00%
SE220930P000870002022-09-28 10:02AM EDT87.0032.710.000.000.00-200.00%
SE220930P000880002022-09-19 1:03PM EDT88.0029.000.000.000.00-100.00%
SE220930P000890002022-09-08 10:34AM EDT89.0029.420.000.000.00--00.00%
SE220930P000900002022-08-29 10:40AM EDT90.0026.9734.9535.850.00--0494.92%
SE220930P000910002022-08-18 1:49PM EDT91.0023.8031.5532.500.00-500.00%
SE220930P000930002022-08-12 12:23PM EDT93.0012.1528.9530.100.00--00.00%
SE220930P000950002022-08-12 10:18AM EDT95.0013.5530.9532.100.00--00.00%
SE220930P000960002022-08-12 3:45PM EDT96.0013.4531.9533.050.00--00.00%
SE220930P000990002022-08-12 12:08PM EDT99.0016.2534.8536.050.00--00.00%
SE220930P001000002022-08-29 2:49PM EDT100.0038.1044.7045.250.00-130508.98%
SE220930P001050002022-08-12 11:36AM EDT105.0020.6540.9042.050.00--00.00%
SE220930P001100002022-08-12 11:45AM EDT110.0024.6045.9547.050.00--00.00%