Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.64-1.58 (-2.22%)
At close: 04:00PM EDT
69.03 -0.61 (-0.88%)
Pre-market: 05:18AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240719C000350002024-06-25 10:19AM EDT35.0038.250.000.000.00-200.00%
SE240719C000400002024-07-15 11:29AM EDT40.0031.200.000.000.00-100.00%
SE240719C000450002024-07-17 9:44AM EDT45.0024.820.000.000.00-200.00%
SE240719C000500002024-07-17 9:41AM EDT50.0020.250.000.000.00-200.00%
SE240719C000550002024-07-17 12:27PM EDT55.0013.720.000.000.00-200.00%
SE240719C000600002024-07-17 3:29PM EDT60.009.390.000.000.00-2800.00%
SE240719C000640002024-07-15 3:40PM EDT64.007.450.000.000.00-200.00%
SE240719C000650002024-07-17 12:26PM EDT65.003.810.000.000.00-1400.00%
SE240719C000660002024-07-17 1:39PM EDT66.003.330.000.000.00-200.00%
SE240719C000670002024-07-17 10:56AM EDT67.002.300.000.000.00-100.00%
SE240719C000680002024-07-17 1:39PM EDT68.001.640.000.000.00-8300.00%
SE240719C000690002024-07-17 3:46PM EDT69.001.030.000.000.00-21400.00%
SE240719C000700002024-07-17 3:59PM EDT70.000.730.000.000.00-1,17303.13%
SE240719C000710002024-07-17 3:58PM EDT71.000.430.000.000.00-42106.25%
SE240719C000720002024-07-17 3:48PM EDT72.000.180.000.000.00-264012.50%
SE240719C000730002024-07-17 3:27PM EDT73.000.090.000.000.00-80012.50%
SE240719C000740002024-07-17 3:01PM EDT74.000.030.000.000.00-32025.00%
SE240719C000750002024-07-17 3:35PM EDT75.000.010.000.000.00-136025.00%
SE240719C000760002024-07-17 10:12AM EDT76.000.030.000.000.00-10025.00%
SE240719C000770002024-07-17 1:45PM EDT77.000.020.000.000.00-6025.00%
SE240719C000780002024-07-17 10:56AM EDT78.000.030.000.000.00-1050.00%
SE240719C000790002024-07-16 3:28PM EDT79.000.030.000.000.00-13050.00%
SE240719C000800002024-07-17 10:14AM EDT80.000.020.000.000.00-39050.00%
SE240719C000810002024-07-16 3:12PM EDT81.000.020.000.000.00-10050.00%
SE240719C000820002024-07-17 2:43PM EDT82.000.020.000.000.00-2050.00%
SE240719C000830002024-07-09 1:07PM EDT83.000.120.000.000.00-3050.00%
SE240719C000840002024-07-16 11:08AM EDT84.000.010.000.000.00-1050.00%
SE240719C000850002024-07-17 9:44AM EDT85.000.020.000.000.00-4050.00%
SE240719C000860002024-06-27 10:47AM EDT86.000.150.000.000.00--050.00%
SE240719C000870002024-06-27 10:46AM EDT87.000.110.000.000.00--050.00%
SE240719C000880002024-07-17 3:43PM EDT88.000.010.000.000.00-10050.00%
SE240719C000900002024-07-17 10:13AM EDT90.000.010.000.000.00-11050.00%
SE240719C000950002024-07-12 11:59AM EDT95.000.010.000.000.00-1050.00%
SE240719C001000002024-07-15 1:19PM EDT100.000.010.000.000.00-2050.00%
SE240719C001050002024-07-08 2:32PM EDT105.000.010.000.000.00-4050.00%
SE240719C001100002024-07-09 12:33PM EDT110.000.010.000.000.00--050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240719P000300002024-04-25 3:30PM EDT30.000.150.001.670.00--0782.42%
SE240719P000350002024-06-14 10:05AM EDT35.000.060.001.170.00-335604.69%
SE240719P000400002024-06-28 11:38AM EDT40.000.020.000.000.00-10050.00%
SE240719P000450002024-06-05 10:20AM EDT45.000.080.000.950.00-133393.36%
SE240719P000500002024-07-11 2:13PM EDT50.000.020.000.000.00-10050.00%
SE240719P000550002024-07-12 12:18PM EDT55.000.010.000.000.00-4050.00%
SE240719P000590002024-07-08 10:43AM EDT59.000.250.000.000.00--050.00%
SE240719P000600002024-07-17 12:04PM EDT60.000.020.000.000.00-5050.00%
SE240719P000620002024-07-11 2:45PM EDT62.000.170.000.000.00--050.00%
SE240719P000630002024-07-15 12:09PM EDT63.000.050.000.000.00-9025.00%
SE240719P000640002024-07-17 12:13PM EDT64.000.090.000.000.00-2025.00%
SE240719P000650002024-07-17 2:47PM EDT65.000.070.000.000.00-589025.00%
SE240719P000660002024-07-17 2:01PM EDT66.000.130.000.000.00-3025.00%
SE240719P000670002024-07-17 2:40PM EDT67.000.270.000.000.00-21012.50%
SE240719P000680002024-07-17 3:02PM EDT68.000.560.000.000.00-3406.25%
SE240719P000690002024-07-17 3:31PM EDT69.000.790.000.000.00-20703.13%
SE240719P000700002024-07-17 3:51PM EDT70.001.180.000.000.00-1,08200.00%
SE240719P000710002024-07-17 3:55PM EDT71.001.910.000.000.00-14600.00%
SE240719P000720002024-07-17 2:18PM EDT72.003.200.000.000.00-5400.00%
SE240719P000730002024-07-17 3:58PM EDT73.003.390.000.000.00-3200.00%
SE240719P000740002024-07-17 3:59PM EDT74.004.400.000.000.00-19400.00%
SE240719P000750002024-07-17 3:58PM EDT75.005.360.000.000.00-600.00%
SE240719P000760002024-07-17 10:56AM EDT76.007.000.000.000.00-500.00%
SE240719P000770002024-07-12 10:21AM EDT77.002.850.000.000.00-1100.00%
SE240719P000790002024-07-01 9:30AM EDT79.0010.570.000.000.00--00.00%
SE240719P000800002024-07-12 9:45AM EDT80.005.100.000.000.00-100.00%
SE240719P000830002024-07-01 9:30AM EDT83.0014.810.000.000.00--00.00%
SE240719P000840002024-07-15 10:22AM EDT84.0012.850.000.000.00-100.00%
SE240719P000850002024-06-13 12:14PM EDT85.0010.709.4013.100.00-210.00%
SE240719P000860002024-07-10 12:46PM EDT86.0011.800.000.000.00--00.00%
SE240719P000900002024-06-21 3:45PM EDT90.0014.600.000.000.00-100.00%
SE240719P000950002024-06-18 9:44AM EDT95.0019.200.000.000.00--00.00%