SE - Sea Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616C000250002023-01-20 11:14AM EDT25.0041.8040.2041.350.00-24630.08%
SE230616C000300002023-01-20 11:29AM EDT30.0037.6535.5036.500.00-112541.60%
SE230616C000350002023-02-13 3:49PM EDT35.0031.0040.4541.250.00-223980.76%
SE230616C000400002023-06-01 10:42AM EDT40.0017.5023.2523.600.00-1439148.44%
SE230616C000450002023-06-08 10:18AM EDT45.0017.7018.2018.600.00-1228103.13%
SE230616C000480002023-06-01 10:59AM EDT48.0010.4515.2515.600.00--094.92%
SE230616C000500002023-06-09 12:02PM EDT50.0013.3413.3013.65-0.62-4.44%2036693.36%
SE230616C000510002023-06-07 10:01AM EDT51.0011.8012.3012.650.00-3386.72%
SE230616C000520002023-06-08 12:06PM EDT52.0011.9111.2511.650.00-212375.78%
SE230616C000550002023-06-08 3:23PM EDT55.008.948.308.650.00-44,31360.94%
SE230616C000580002023-06-09 3:58PM EDT58.005.545.505.80-0.26-4.48%518054.49%
SE230616C000590002023-06-08 3:35PM EDT59.004.854.554.90-0.27-5.27%729250.78%
SE230616C000600002023-06-09 3:08PM EDT60.003.793.754.05-0.44-10.40%2161,63150.00%
SE230616C000610002023-06-09 3:05PM EDT61.003.073.053.20-0.38-11.01%5019451.22%
SE230616C000620002023-06-09 3:58PM EDT62.002.362.452.51-0.67-22.11%921,88950.05%
SE230616C000630002023-06-09 3:58PM EDT63.001.841.891.94-0.33-15.21%35098749.95%
SE230616C000640002023-06-09 3:59PM EDT64.001.441.431.50-0.21-12.73%9,1178,28050.98%
SE230616C000650002023-06-09 3:59PM EDT65.001.061.071.10-0.22-17.19%1,9212,83350.20%
SE230616C000660002023-06-09 3:58PM EDT66.000.780.790.83-0.16-17.02%14,65247351.17%
SE230616C000670002023-06-09 3:52PM EDT67.000.570.560.61-0.14-19.72%19219751.71%
SE230616C000680002023-06-09 3:59PM EDT68.000.420.410.45-0.12-22.22%2022,26252.83%
SE230616C000690002023-06-09 3:52PM EDT69.000.310.300.33-0.08-20.51%34612954.00%
SE230616C000700002023-06-09 3:57PM EDT70.000.230.220.25-0.07-23.33%8,87716,08955.37%
SE230616C000710002023-06-09 12:28PM EDT71.000.180.160.19-0.04-18.18%216756.74%
SE230616C000720002023-06-09 3:53PM EDT72.000.140.130.14-0.05-26.32%13,69794558.40%
SE230616C000730002023-06-09 1:25PM EDT73.000.110.100.12-0.06-35.29%195760.74%
SE230616C000740002023-06-09 11:13AM EDT74.000.120.080.10+0.01+9.09%22462.89%
SE230616C000750002023-06-09 2:22PM EDT75.000.080.070.08-0.01-11.11%943,10865.23%
SE230616C000760002023-06-06 11:54AM EDT76.000.070.060.080.00-33068.36%
SE230616C000770002023-06-08 10:48AM EDT77.000.060.050.140.00-11476.37%
SE230616C000780002023-06-09 10:20AM EDT78.000.070.030.10-0.03-30.00%71375.39%
SE230616C000790002023-05-31 2:46PM EDT79.000.060.030.120.00-71981.25%
SE230616C000800002023-06-09 1:44PM EDT80.000.040.030.05-0.01-20.00%184,77277.34%
SE230616C000810002023-06-05 2:29PM EDT81.000.030.020.050.00-21879.30%
SE230616C000820002023-06-07 3:59PM EDT82.000.030.010.100.00-10011188.28%
SE230616C000830002023-06-07 2:44PM EDT83.000.030.000.100.00-10021390.23%
SE230616C000850002023-06-09 10:14AM EDT85.000.020.020.04-0.01-33.33%16,26090.63%
SE230616C000900002023-06-08 12:01PM EDT90.000.020.000.030.00-13,24496.88%
SE230616C000950002023-06-07 10:25AM EDT95.000.020.000.020.00-32,069106.25%
SE230616C001000002023-06-09 3:12PM EDT100.000.010.000.010.00-25,698109.38%
SE230616C001050002023-06-01 1:04PM EDT105.000.050.000.030.00-122,300134.38%
SE230616C001100002023-06-07 9:33AM EDT110.000.020.000.010.00-11,922131.25%
SE230616C001150002023-05-25 12:35PM EDT115.000.020.000.070.00-31,341168.75%
SE230616C001200002023-05-30 9:46AM EDT120.000.020.000.030.00-21,075164.06%
SE230616C001250002023-06-09 2:25PM EDT125.000.030.000.03-0.04-57.14%11,475173.44%
SE230616C001300002023-05-30 2:34PM EDT130.000.020.000.030.00-21,024182.81%
SE230616C001350002023-04-18 10:12AM EDT135.000.170.000.150.00-1878226.56%
SE230616C001400002023-05-30 12:08PM EDT140.000.010.000.080.00-1317218.75%
SE230616C001450002023-03-24 9:40AM EDT145.000.360.010.110.00-1288237.50%
SE230616C001500002023-05-16 9:31AM EDT150.000.010.000.100.00-8982240.63%
SE230616C001550002023-05-30 12:33PM EDT155.000.010.000.050.00-11229231.25%
SE230616C001600002023-05-11 1:27PM EDT160.000.070.000.100.00-160256.25%
SE230616C001650002023-05-09 11:53AM EDT165.000.010.000.110.00-6153265.63%
SE230616C001700002023-05-04 9:36AM EDT170.000.010.000.030.00-5142240.63%
SE230616C001750002023-02-10 10:33AM EDT175.000.100.010.220.00-188304.30%
SE230616C001800002023-03-20 12:41PM EDT180.000.050.000.070.00-1137273.44%
SE230616C001850002023-03-20 11:04AM EDT185.000.050.000.060.00-1032275.00%
SE230616C001900002023-03-17 9:32AM EDT190.000.060.000.070.00-235285.94%
SE230616C001950002023-02-02 10:49AM EDT195.000.100.010.230.00-232332.03%
SE230616C002000002023-03-23 3:50PM EDT200.000.030.000.100.00-2805307.81%
SE230616C002100002023-05-05 9:48AM EDT210.000.010.000.030.00-1272284.38%
SE230616C002200002023-02-06 3:16PM EDT220.000.050.010.210.00-270357.81%
SE230616C002300002023-04-12 9:30AM EDT230.000.050.000.000.00-55850.00%
SE230616C002400002022-08-01 3:11PM EDT240.000.600.140.520.00-28433.20%
SE230616C002500002022-05-26 12:13PM EDT250.001.350.731.170.00-5108521.09%
SE230616C002600002022-10-06 3:00PM EDT260.000.120.000.190.00-2085390.63%
SE230616C002700002023-03-30 9:43AM EDT270.000.050.000.100.00-189373.44%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616P000250002023-06-05 9:32AM EDT25.000.060.000.070.00-1741275.00%
SE230616P000300002023-05-04 10:46AM EDT30.000.060.000.100.00-3895234.38%
SE230616P000350002023-05-30 2:10PM EDT35.000.060.000.120.00-11,824193.75%
SE230616P000400002023-05-26 10:30AM EDT40.000.030.000.120.00-33,019154.69%
SE230616P000450002023-06-09 3:45PM EDT45.000.020.010.050.00-181,224107.81%
SE230616P000480002023-06-08 10:42AM EDT48.000.020.010.040.00-144687.50%
SE230616P000490002023-06-07 9:50AM EDT49.000.040.010.04-0.01-20.00%59982.03%
SE230616P000500002023-06-09 11:18AM EDT50.000.040.010.05+0.01+33.33%11,03378.13%
SE230616P000510002023-06-06 3:57PM EDT51.000.070.030.100.00-7981.25%
SE230616P000520002023-06-08 11:29AM EDT52.000.070.020.05+0.02+40.00%23667.97%
SE230616P000550002023-06-09 3:58PM EDT55.000.080.070.080.00-386,87458.20%
SE230616P000580002023-06-09 2:32PM EDT58.000.220.200.220.00-1152150.78%
SE230616P000590002023-06-09 3:32PM EDT59.000.330.300.330.00-6857250.00%
SE230616P000600002023-06-09 3:59PM EDT60.000.470.450.50-0.07-12.96%2583,22649.12%
SE230616P000610002023-06-09 3:47PM EDT61.000.710.690.71-0.08-10.13%10815747.46%
SE230616P000620002023-06-09 3:35PM EDT62.001.061.011.06+0.07+7.07%8624447.95%
SE230616P000630002023-06-09 3:56PM EDT63.001.501.441.49-0.02-1.32%6919247.95%
SE230616P000640002023-06-09 2:14PM EDT64.001.951.982.03-0.06-2.99%6721348.39%
SE230616P000650002023-06-09 2:44PM EDT65.002.792.622.67+0.45+19.23%1052,76149.12%
SE230616P000660002023-06-09 10:39AM EDT66.002.733.303.45-0.37-11.94%1118151.86%
SE230616P000670002023-06-08 3:33PM EDT67.003.344.004.25-0.61-15.44%715953.37%
SE230616P000680002023-06-09 3:58PM EDT68.005.094.805.15+0.19+3.88%1911657.03%
SE230616P000690002023-06-06 2:23PM EDT69.008.255.756.050.00-1111552.15%
SE230616P000700002023-06-09 2:57PM EDT70.006.956.656.90+0.30+4.51%158,29358.11%
SE230616P000710002023-06-06 3:46PM EDT71.0010.057.557.950.00-51753.13%
SE230616P000720002023-06-02 3:18PM EDT72.0012.468.558.900.00-1155.47%
SE230616P000730002023-05-30 9:30AM EDT73.0012.559.559.850.00-31057.23%
SE230616P000740002023-05-26 12:31PM EDT74.0013.4010.5010.900.00-2461.72%
SE230616P000750002023-06-09 11:13AM EDT75.0011.1811.5011.90-0.11-0.97%12,51566.02%
SE230616P000760002023-05-31 9:30AM EDT76.0018.9712.4512.850.00--060.16%
SE230616P000770002023-06-08 9:40AM EDT77.0015.1013.4513.850.00-1164.06%
SE230616P000800002023-06-06 3:18PM EDT80.0018.9016.4516.800.00-27827760.94%
SE230616P000820002023-06-09 11:40AM EDT82.0018.3218.4518.80-1.68-8.40%2065.63%
SE230616P000830002023-05-23 10:14AM EDT83.0016.7519.4519.900.00--091.41%
SE230616P000850002023-06-09 3:23PM EDT85.0021.9521.4521.75+0.75+3.54%980485112.31%
SE230616P000900002023-06-08 3:09PM EDT90.0025.9526.4526.800.00-161187.50%
SE230616P000950002023-05-19 9:56AM EDT95.0024.2531.4531.800.00-23098.44%
SE230616P001000002023-06-08 3:09PM EDT100.0036.0336.4536.850.00-1510132.81%
SE230616P001050002023-05-15 10:13AM EDT105.0019.5041.4541.900.00-30155.47%
SE230616P001100002023-05-18 9:38AM EDT110.0038.8546.4546.900.00-15167.19%
SE230616P001150002023-06-09 3:21PM EDT115.0051.9051.4551.90+0.65+1.27%8724178.13%
SE230616P001200002023-05-15 10:30AM EDT120.0033.0056.4556.800.00-20150.00%
SE230616P001250002023-06-09 3:21PM EDT125.0061.9061.4561.90+0.70+1.14%10955199.22%
SE230616P001300002023-06-09 3:21PM EDT130.0066.9066.4566.90+0.70+1.06%12747209.38%
SE230616P001350002022-08-29 2:09PM EDT135.0073.5579.9080.800.00-52648.58%
SE230616P001400002023-01-09 11:14AM EDT140.0084.2070.8072.250.00-100.00%
SE230616P001450002022-08-24 12:38PM EDT145.0079.5091.4092.600.00-60727.83%
SE230616P001500002023-04-11 10:49AM EDT150.0067.7762.9563.550.00-100.00%
SE230616P001550002023-06-09 3:21PM EDT155.0091.9091.4591.80+0.70+0.77%9033200.00%
SE230616P001600002023-06-09 3:21PM EDT160.0096.8596.4596.80+0.70+0.73%5030206.25%
SE230616P001650002023-06-09 3:21PM EDT165.00101.95101.45101.85+0.75+0.74%8531250.00%
SE230616P001700002023-06-08 3:57PM EDT170.00106.40106.45106.800.00-1010218.75%
SE230616P001750002023-06-07 3:47PM EDT175.00113.87111.45111.850.00-118264.06%
SE230616P001800002023-03-22 3:43PM EDT180.00101.02100.70101.200.00-330.00%
SE230616P001850002023-03-22 3:43PM EDT185.00106.04105.70106.100.00-300.00%
SE230616P001900002022-08-19 9:41AM EDT190.00121.30130.45131.550.00-10626.76%
SE230616P001950002022-05-16 1:07PM EDT195.00124.33119.05120.250.00-100.00%
SE230616P002000002023-05-23 3:02PM EDT200.00135.40136.45136.900.00-10310.94%
SE230616P002100002022-06-16 9:30AM EDT210.00140.19140.10141.850.00-110.00%
SE230616P002200002022-05-09 10:51AM EDT220.00153.27130.95132.450.00-570.00%
SE230616P002300002022-08-08 3:15PM EDT230.00144.60170.45171.550.00-20690.53%
SE230616P002400002022-08-04 12:49PM EDT240.00153.80179.35180.800.00-20663.48%
SE230616P002500002022-04-21 11:11AM EDT250.00155.12169.40171.450.00-250.00%
SE230616P002600002023-01-03 10:59AM EDT260.00206.38187.45189.600.00-100.00%
SE230616P002700002022-05-02 9:59AM EDT270.00183.00189.10191.400.00-300.00%