Singapore markets close in 7 hours 27 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.92-18.80 (-6.49%)
At close: 4:00PM EDT
268.50 -2.42 (-0.89%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C001550002021-07-26 9:34AM EDT155.00133.90114.70117.80+133.90--2290.82%
SE210730C001750002021-07-21 1:39PM EDT175.00116.2594.4098.500.00--0252.05%
SE210730C002250002021-07-27 12:15PM EDT225.0039.8445.5548.50-17.02-29.93%22143.46%
SE210730C002300002021-07-27 11:53AM EDT230.0032.7540.6543.40+32.75-50130.08%
SE210730C002350002021-07-08 9:33AM EDT235.0028.5035.8539.000.00--1126.81%
SE210730C002400002021-07-27 2:15PM EDT240.0028.3531.0533.20-24.06-45.91%1511105.86%
SE210730C002450002021-07-27 3:03PM EDT245.0028.2526.6028.35-19.65-41.02%11299.66%
SE210730C002475002021-07-27 9:39AM EDT247.5032.5024.1025.95-10.60-24.59%111293.46%
SE210730C002500002021-07-27 3:03PM EDT250.0023.6021.9523.70+5.10+27.57%101091.46%
SE210730C002525002021-07-26 9:57AM EDT252.5040.4519.6521.60+40.45--188.67%
SE210730C002550002021-07-27 12:53PM EDT255.0014.8017.5019.25-8.21-35.68%851184.42%
SE210730C002575002021-07-27 2:28PM EDT257.5014.0115.4017.15-19.24-57.86%251481.62%
SE210730C002600002021-07-27 3:52PM EDT260.0014.3513.4514.75-16.85-54.01%309777.03%
SE210730C002625002021-07-27 3:59PM EDT262.5011.7511.6512.35-1.80-13.28%156772.58%
SE210730C002650002021-07-27 3:55PM EDT265.0011.009.9510.60-16.21-59.57%6791971.36%
SE210730C002675002021-07-27 3:59PM EDT267.508.508.409.00-16.36-65.81%2382370.41%
SE210730C002700002021-07-27 3:58PM EDT270.007.167.007.50-12.47-63.53%1,9657969.31%
SE210730C002725002021-07-27 3:59PM EDT272.505.755.906.20-12.25-68.06%2766269.31%
SE210730C002750002021-07-27 3:59PM EDT275.004.854.605.35-11.15-69.69%6775269.12%
SE210730C002775002021-07-27 3:53PM EDT277.504.503.904.50-12.70-73.84%36629570.63%
SE210730C002800002021-07-27 3:58PM EDT280.003.283.153.40-8.72-72.67%1,93413769.12%
SE210730C002825002021-07-27 3:59PM EDT282.502.782.512.98-6.82-71.04%1459870.75%
SE210730C002850002021-07-27 3:59PM EDT285.002.132.122.38-6.77-76.07%1,35448171.70%
SE210730C002875002021-07-27 3:57PM EDT287.501.801.692.07-4.35-70.73%4626073.24%
SE210730C002900002021-07-27 3:41PM EDT290.001.671.341.55-3.83-69.64%53544072.71%
SE210730C002925002021-07-27 3:57PM EDT292.501.201.101.49-3.20-72.73%12213775.93%
SE210730C002950002021-07-27 3:57PM EDT295.000.970.921.12-2.57-72.60%13638676.12%
SE210730C002975002021-07-27 3:22PM EDT297.501.050.710.99-1.65-61.11%5626077.54%
SE210730C003000002021-07-27 3:59PM EDT300.000.610.610.70-1.53-71.50%38674977.49%
SE210730C003025002021-07-27 12:23PM EDT302.500.650.490.67-0.97-59.88%1616779.98%
SE210730C003050002021-07-27 3:22PM EDT305.000.660.400.60-0.41-38.32%4068981.88%
SE210730C003075002021-07-27 2:14PM EDT307.500.460.330.60-0.47-50.54%2519284.96%
SE210730C003100002021-07-27 3:55PM EDT310.000.390.300.49-0.27-40.91%13151086.43%
SE210730C003150002021-07-27 3:33PM EDT315.000.310.210.38-0.06-16.22%2315089.65%
SE210730C003200002021-07-27 3:44PM EDT320.000.170.090.29-0.08-32.00%20229490.53%
SE210730C003250002021-07-27 2:12PM EDT325.000.190.090.45+0.01+5.56%5103103.03%
SE210730C003300002021-07-27 2:40PM EDT330.000.130.050.13-0.07-35.00%4194994.14%
SE210730C003350002021-07-27 10:02AM EDT335.000.100.010.23-0.01-9.09%123104.10%
SE210730C003400002021-07-27 2:47PM EDT340.001.260.012.14+1.01+404.00%437158.98%
SE210730C003450002021-07-23 3:17PM EDT345.000.100.000.790.00-1817138.38%
SE210730C003500002021-07-26 10:12AM EDT350.000.010.000.570.00-121137.79%
SE210730C003550002021-07-27 12:10PM EDT355.000.070.000.45+0.07-61139.26%
SE210730C003600002021-07-19 12:01AM EDT360.000.180.001.440.00--1175.00%
SE210730C003650002021-07-26 10:24AM EDT365.000.040.000.360.00-5051146.48%
SE210730C003700002021-07-23 12:46PM EDT370.000.270.000.340.00-24151.17%
SE210730C003850002021-06-16 12:03PM EDT385.000.340.001.850.00-40216.55%
SE210730C003950002021-07-22 2:12PM EDT395.001.630.001.760.00--1226.86%
SE210730C004000002021-07-26 2:15PM EDT400.000.040.000.050.00-4546148.44%
SE210730C004050002021-07-26 11:03AM EDT405.000.070.000.14+0.07--10169.53%
SE210730C004100002021-07-26 12:45PM EDT410.000.110.000.220.00-1628182.81%
SE210730C004150002021-07-27 2:47PM EDT415.000.590.000.66+0.51+637.50%853215.04%
SE210730C004200002021-07-27 2:43PM EDT420.000.190.000.05+0.13+216.67%562165.63%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P001350002021-07-27 10:39AM EDT135.000.010.000.170.00-1012300.00%
SE210730P001400002021-07-13 12:34PM EDT140.000.080.000.050.00-10183251.56%
SE210730P001500002021-07-23 2:52PM EDT150.000.120.000.230.00-360266.80%
SE210730P001600002021-07-27 3:47PM EDT160.000.030.000.28+0.03-50245.70%
SE210730P001650002021-07-27 3:58PM EDT165.000.050.010.13+0.05-250214.45%
SE210730P001700002021-07-27 12:47PM EDT170.000.040.010.05+0.03+300.00%232185.94%
SE210730P001750002021-07-27 3:58PM EDT175.000.050.030.08+0.02+66.67%6947185.94%
SE210730P001800002021-07-27 3:58PM EDT180.000.090.040.15+0.07+350.00%2017186.33%
SE210730P001850002021-07-27 12:37PM EDT185.000.080.090.15+0.08-2000180.08%
SE210730P001900002021-07-27 3:20PM EDT190.000.130.030.43+0.10+333.33%254184.38%
SE210730P001950002021-07-26 12:02PM EDT195.000.020.091.440.00-68211.04%
SE210730P002000002021-07-27 2:12PM EDT200.000.190.100.41+0.14+280.00%1333163.28%
SE210730P002050002021-07-27 1:09PM EDT205.000.220.102.16+0.21+2,100.00%45199.41%
SE210730P002100002021-07-27 3:57PM EDT210.000.250.170.30-0.12-32.43%980138.48%
SE210730P002150002021-07-27 3:48PM EDT215.000.380.250.50+0.29+322.22%1260137.60%
SE210730P002200002021-07-27 11:56AM EDT220.000.550.220.52+0.52+1,733.34%3395125.68%
SE210730P002250002021-07-27 2:48PM EDT225.000.600.370.83+0.48+400.00%2719125.29%
SE210730P002300002021-07-27 3:48PM EDT230.000.650.330.77+0.55+550.00%20241111.13%
SE210730P002350002021-07-27 3:55PM EDT235.000.750.640.90+0.61+435.71%16825106.89%
SE210730P002400002021-07-27 3:55PM EDT240.000.900.821.00+0.80+800.00%1,91914798.34%
SE210730P002425002021-07-27 3:49PM EDT242.501.000.931.18+0.82+455.56%1981995.56%
SE210730P002450002021-07-27 3:48PM EDT245.001.231.071.43+0.95+339.29%4077693.31%
SE210730P002475002021-07-27 1:40PM EDT247.502.641.201.91+2.34+780.00%4632192.50%
SE210730P002500002021-07-27 3:59PM EDT250.001.281.311.69+1.12+700.00%1,80530984.30%
SE210730P002525002021-07-27 3:13PM EDT252.502.081.621.95+1.95+1,500.00%25227981.93%
SE210730P002550002021-07-27 3:59PM EDT255.002.171.862.28+2.01+1,256.25%42414178.76%
SE210730P002575002021-07-27 3:13PM EDT257.502.852.172.74+2.60+1,040.00%1416776.22%
SE210730P002600002021-07-27 3:54PM EDT260.002.902.903.25+2.60+866.67%1,47043875.71%
SE210730P002625002021-07-27 3:48PM EDT262.503.503.053.95+3.11+797.44%89717271.64%
SE210730P002650002021-07-27 3:57PM EDT265.004.354.154.75+3.91+888.64%65844072.41%
SE210730P002675002021-07-27 3:58PM EDT267.505.105.105.70+4.35+580.00%13614471.68%
SE210730P002700002021-07-27 3:59PM EDT270.006.355.706.55+5.55+693.75%32817767.22%
SE210730P002725002021-07-27 2:44PM EDT272.509.757.358.00+8.60+747.83%586869.78%
SE210730P002750002021-07-27 12:54PM EDT275.0014.208.459.55+12.87+967.67%13021268.53%
SE210730P002775002021-07-27 12:23PM EDT277.5014.5510.0511.15+12.57+634.85%2007968.68%
SE210730P002800002021-07-27 1:39PM EDT280.0018.5711.7513.00+16.33+729.02%25843469.34%
SE210730P002825002021-07-27 2:41PM EDT282.5017.5813.5514.80+14.63+495.93%4113968.90%
SE210730P002850002021-07-27 3:55PM EDT285.0015.8515.5517.10+12.15+328.38%6012771.63%
SE210730P002875002021-07-27 3:03PM EDT287.5017.8517.4019.00+13.20+283.87%3628069.34%
SE210730P002900002021-07-27 12:18PM EDT290.0025.1019.5021.15+18.75+295.28%6833669.24%
SE210730P002925002021-07-27 3:56PM EDT292.5022.3022.3523.35+13.90+165.48%1622075.49%
SE210730P002950002021-07-27 3:46PM EDT295.0024.3223.8525.70+15.80+185.45%2014068.75%
SE210730P002975002021-07-27 3:03PM EDT297.5026.6525.5028.20+16.95+174.74%23860.06%
SE210730P003000002021-07-27 10:58AM EDT300.0036.0028.4530.40+23.00+176.92%338867.48%
SE210730P003025002021-07-26 10:01AM EDT302.5012.3530.6033.000.00-3866.02%
SE210730P003050002021-07-26 1:31PM EDT305.0016.3032.8535.250.00-111100.05%
SE210730P003075002021-07-23 9:47AM EDT307.5013.5035.0037.650.00-11102.59%
SE210730P003100002021-07-27 9:30AM EDT310.0036.1037.8040.20+36.10-12108.59%
SE210730P003200002021-07-23 10:07AM EDT320.0025.4047.4050.100.00-1010124.22%
SE210730P003300002021-07-26 9:54AM EDT330.0039.0057.0060.100.00-11141.21%
SE210730P003450002021-07-27 11:11AM EDT345.0084.7072.6075.95+84.70-30124.22%
SE210730P003500002021-06-30 2:42PM EDT350.0073.5077.1080.600.00--1187.89%
SE210730P003800002021-07-26 9:34AM EDT380.0090.90107.00110.85+90.90--1239.26%