Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.38-2.52 (-3.66%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220701C000510002022-06-22 10:46AM EDT51.0021.7514.0015.300.00--10.00%
SE220701C000600002022-06-29 11:07AM EDT60.009.005.156.350.00-120.00%
SE220701C000610002022-06-17 12:46PM EDT61.0011.004.905.550.00-2385.35%
SE220701C000620002022-06-30 9:52AM EDT62.004.353.754.60-9.95-69.58%3378.32%
SE220701C000630002022-06-30 9:32AM EDT63.004.452.893.75-3.85-46.39%8577.73%
SE220701C000640002022-06-30 10:02AM EDT64.003.002.252.94-7.40-71.15%124350.59%
SE220701C000650002022-06-30 10:16AM EDT65.001.841.722.30-3.76-67.14%10661.52%
SE220701C000660002022-06-30 10:10AM EDT66.001.651.291.82-1.95-54.17%55969.34%
SE220701C000670002022-06-30 9:47AM EDT67.001.640.921.31-1.76-51.76%44071.19%
SE220701C000680002022-06-29 3:44PM EDT68.001.000.691.01-1.45-59.18%14176.86%
SE220701C000690002022-06-30 10:14AM EDT69.000.660.470.70-1.33-66.83%257977.93%
SE220701C000700002022-06-30 10:09AM EDT70.000.460.340.50-1.15-71.43%4631480.86%
SE220701C000710002022-06-30 10:15AM EDT71.000.300.280.35-0.87-74.36%3531,06384.96%
SE220701C000720002022-06-30 10:15AM EDT72.000.240.170.27-0.66-73.33%3930087.11%
SE220701C000730002022-06-30 9:51AM EDT73.000.200.130.21-0.51-71.83%113191.41%
SE220701C000735002022-06-29 3:59PM EDT73.500.630.100.220.00-6410294.73%
SE220701C000740002022-06-30 10:04AM EDT74.000.140.100.15-0.36-72.00%2925794.14%
SE220701C000750002022-06-30 10:15AM EDT75.000.090.060.20-0.29-76.32%9489103.91%
SE220701C000760002022-06-29 3:26PM EDT76.000.310.010.290.00-124363116.02%
SE220701C000770002022-06-29 3:29PM EDT77.000.230.020.110.00-61429106.25%
SE220701C000780002022-06-30 9:46AM EDT78.000.210.020.23+0.06+40.00%3186128.13%
SE220701C000790002022-06-30 9:30AM EDT79.000.100.010.19-0.06-37.50%2234130.47%
SE220701C000800002022-06-30 10:01AM EDT80.000.030.010.06-0.07-70.00%17950117.19%
SE220701C000810002022-06-30 9:30AM EDT81.000.050.010.05-0.03-37.50%1268121.09%
SE220701C000820002022-06-30 9:51AM EDT82.000.050.020.060.00-2232132.81%
SE220701C000830002022-06-29 1:49PM EDT83.000.040.000.070.00-18227135.94%
SE220701C000840002022-06-29 1:54PM EDT84.000.040.000.050.00-13153135.94%
SE220701C000850002022-06-30 9:51AM EDT85.000.030.010.030.00-32,202137.50%
SE220701C000860002022-06-28 12:29PM EDT86.000.020.010.03-0.09-81.82%190143.75%
SE220701C000870002022-06-30 10:14AM EDT87.000.010.010.07-0.01-50.00%4200163.28%
SE220701C000880002022-06-30 9:54AM EDT88.000.050.000.03+0.03+150.00%2134150.00%
SE220701C000890002022-06-28 3:22PM EDT89.000.030.000.040.00-2652160.94%
SE220701C000900002022-06-29 3:43PM EDT90.000.010.000.030.00-51,795159.38%
SE220701C000910002022-06-28 11:47AM EDT91.000.040.000.030.00-316165.63%
SE220701C000920002022-06-28 3:43PM EDT92.000.010.000.060.00-635184.38%
SE220701C000930002022-06-28 3:04PM EDT93.000.020.000.060.00-8278189.06%
SE220701C000940002022-06-28 10:46AM EDT94.000.030.000.060.00-426195.31%
SE220701C000950002022-06-29 9:30AM EDT95.000.020.000.180.00-1412231.25%
SE220701C000960002022-06-27 2:31PM EDT96.000.030.000.070.00-1519209.38%
SE220701C000970002022-06-27 9:49AM EDT97.000.060.000.030.00-13193.75%
SE220701C000980002022-06-27 1:26PM EDT98.000.030.000.070.00--4218.75%
SE220701C001000002022-06-29 1:21PM EDT100.000.010.000.080.00-180326232.81%
SE220701C001010002022-06-22 11:42AM EDT101.000.060.000.010.00--14193.75%
SE220701C001050002022-06-28 3:20PM EDT105.000.010.000.040.00-20427237.50%
SE220701C001100002022-06-24 9:55AM EDT110.000.050.000.040.00-2135256.25%
SE220701C001150002022-06-17 1:34PM EDT115.000.050.000.010.00-16243.75%
SE220701C001200002022-06-28 10:19AM EDT120.000.010.000.070.00-1530312.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220701P000350002022-06-29 9:40AM EDT35.000.010.000.070.00-1061360.94%
SE220701P000400002022-06-22 1:38PM EDT40.000.080.000.040.00-1050271.88%
SE220701P000450002022-06-24 11:23AM EDT45.000.020.000.020.00-1230196.88%
SE220701P000475002022-06-23 11:06AM EDT47.500.050.000.080.00--10204.69%
SE220701P000480002022-06-27 9:35AM EDT48.000.080.000.040.00--10181.25%
SE220701P000490002022-06-24 10:37AM EDT49.000.040.000.090.00-557190.63%
SE220701P000500002022-06-27 1:05PM EDT50.000.030.000.040.00-5537160.94%
SE220701P000530002022-06-27 11:29AM EDT53.000.050.000.030.00-2328126.56%
SE220701P000540002022-06-29 10:13AM EDT54.000.040.000.010.00-25124103.13%
SE220701P000550002022-06-29 11:22AM EDT55.000.040.000.100.00-343,684128.13%
SE220701P000560002022-06-28 3:22PM EDT56.000.030.010.120.00-2583122.66%
SE220701P000570002022-06-28 10:13AM EDT57.000.020.010.160.00-5115117.19%
SE220701P000580002022-06-30 10:06AM EDT58.000.110.010.21+0.04+57.14%180111.72%
SE220701P000590002022-06-30 9:48AM EDT59.000.260.030.21+0.17+188.89%170101.95%
SE220701P000600002022-06-30 10:18AM EDT60.000.200.150.24+0.09+81.82%28389101.37%
SE220701P000610002022-06-30 9:52AM EDT61.000.320.190.31+0.08+33.33%118394.92%
SE220701P000620002022-06-29 2:01PM EDT62.000.450.320.49+0.20+80.00%122195.70%
SE220701P000630002022-06-30 10:18AM EDT63.000.660.490.75+0.34+106.25%617196.19%
SE220701P000640002022-06-30 10:18AM EDT64.000.950.901.00+0.50+111.11%41583299.22%
SE220701P000650002022-06-30 10:09AM EDT65.001.251.211.55+0.68+119.30%38420102.83%
SE220701P000660002022-06-30 10:16AM EDT66.002.001.542.11+1.17+140.96%14197102.83%
SE220701P000670002022-06-30 10:10AM EDT67.002.422.072.75+1.25+106.84%103205105.96%
SE220701P000680002022-06-30 10:08AM EDT68.003.142.693.55+1.49+90.30%27835111.82%
SE220701P000690002022-06-30 10:14AM EDT69.003.653.754.20+1.59+77.18%11156122.46%
SE220701P000700002022-06-30 10:17AM EDT70.004.974.705.15+2.03+69.05%63384136.33%
SE220701P000710002022-06-30 9:48AM EDT71.004.965.506.20+1.67+50.76%2350147.56%
SE220701P000720002022-06-30 10:16AM EDT72.006.806.407.00+2.80+70.00%35615152.73%
SE220701P000730002022-06-30 10:15AM EDT73.007.506.958.00+2.74+57.56%4642151.17%
SE220701P000735002022-06-30 9:52AM EDT73.507.707.558.45+2.60+50.98%2168159.18%
SE220701P000740002022-06-29 11:35AM EDT74.005.808.059.050.00-18358168.95%
SE220701P000750002022-06-30 9:36AM EDT75.008.509.009.95+2.00+30.77%2487175.59%
SE220701P000760002022-06-30 10:17AM EDT76.0010.6010.4010.75+3.40+47.22%4424194.73%
SE220701P000770002022-06-30 10:01AM EDT77.0010.7211.0511.90+2.87+36.56%2343198.44%
SE220701P000780002022-06-29 3:49PM EDT78.009.1011.8512.850.00-25222198.83%
SE220701P000790002022-06-30 9:52AM EDT79.0012.9012.9513.75+2.84+28.23%2125209.18%
SE220701P000800002022-06-29 12:40PM EDT80.0011.5014.0014.950.00-6262230.08%
SE220701P000810002022-06-29 11:24AM EDT81.0012.8214.8516.000.00-265235.55%
SE220701P000820002022-06-30 9:47AM EDT82.0015.1015.8016.90+5.02+49.80%378238.28%
SE220701P000830002022-06-30 9:56AM EDT83.0017.2517.0017.85+3.88+29.02%81,007254.69%
SE220701P000840002022-06-27 11:01AM EDT84.006.9517.8019.100.00-180266.21%
SE220701P000850002022-06-29 10:19AM EDT85.0015.5518.9519.900.00-11,066272.85%
SE220701P000860002022-06-24 9:31AM EDT86.008.8019.5520.900.00-15260.94%
SE220701P000870002022-06-21 11:20AM EDT87.0012.5520.5022.050.00-22274.61%
SE220701P000880002022-06-21 11:25AM EDT88.0013.8021.3522.900.00-50265.23%
SE220701P000890002022-06-15 2:38PM EDT89.0014.8522.5024.050.00-10290.82%
SE220701P000900002022-06-22 3:23PM EDT90.0018.1023.7025.200.00-16317.38%
SE220701P000920002022-06-17 11:37AM EDT92.0022.7525.5527.150.00-10322.46%
SE220701P000950002022-06-28 9:42AM EDT95.0019.3827.9530.250.00-113312.89%
SE220701P000970002022-06-23 10:56AM EDT97.0021.4530.2532.150.00--0340.23%
SE220701P001000002022-06-28 10:31AM EDT100.0023.2333.3035.000.00-10353.13%
SE220701P001050002022-06-15 11:00AM EDT105.0032.6038.4040.150.00-10401.95%
SE220701P001150002022-06-21 9:56AM EDT115.0040.1548.3550.000.00--0444.14%
SE220701P001200002022-06-21 11:28AM EDT120.0045.4552.9555.100.00--0442.58%