Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.28-2.41 (-4.33%)
At close: 04:00PM EDT
53.00 -0.28 (-0.53%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240419C000300002024-03-18 10:08AM EDT30.0028.1221.5525.900.00-12299.02%
SE240419C000340002024-03-15 11:24AM EDT34.0025.0217.3021.800.00--1217.97%
SE240419C000350002024-04-09 10:58AM EDT35.0021.6516.9020.550.00-514230.86%
SE240419C000370002024-04-03 11:50AM EDT37.0016.5015.2517.950.00-121190.23%
SE240419C000380002024-03-25 1:38PM EDT38.0017.0313.8018.000.00-64211.72%
SE240419C000390002024-03-25 1:38PM EDT39.0015.9112.6516.350.00-550154.30%
SE240419C000400002024-04-11 1:27PM EDT40.0015.9311.7515.200.00-252140.23%
SE240419C000410002024-04-01 10:52AM EDT41.0012.0611.1514.150.00-124151.37%
SE240419C000420002024-03-21 12:01PM EDT42.0013.089.5013.600.00-116129.88%
SE240419C000430002024-04-11 1:07PM EDT43.0012.558.2512.400.00-31583.98%
SE240419C000440002024-04-10 11:17AM EDT44.0013.177.9510.700.00-312176.17%
SE240419C000450002024-04-11 11:36AM EDT45.0010.776.909.550.00-5239166.41%
SE240419C000460002024-04-05 10:23AM EDT46.008.985.758.600.00-10392155.47%
SE240419C000470002024-04-12 11:43AM EDT47.007.425.707.85-1.45-16.35%112096.09%
SE240419C000480002024-04-12 12:57PM EDT48.006.285.405.75-1.42-18.44%72,82371.48%
SE240419C000490002024-04-10 2:12PM EDT49.008.223.604.800.00-117675.00%
SE240419C000500002024-04-12 2:20PM EDT50.004.003.603.90-1.85-31.62%2678060.74%
SE240419C000510002024-04-12 3:58PM EDT51.002.912.853.15-2.58-46.99%16260.35%
SE240419C000520002024-04-12 3:59PM EDT52.002.272.252.31-2.38-51.18%819957.81%
SE240419C000530002024-04-12 3:52PM EDT53.001.781.671.73-1.37-43.49%16333657.23%
SE240419C000540002024-04-12 3:58PM EDT54.001.221.201.26-1.28-51.20%38420857.03%
SE240419C000550002024-04-12 3:59PM EDT55.000.880.850.92-0.96-52.17%9,33813,78057.81%
SE240419C000560002024-04-12 3:28PM EDT56.000.630.580.64-0.64-50.39%5561,93558.01%
SE240419C000570002024-04-12 3:40PM EDT57.000.430.360.44-0.52-54.74%5351,03157.72%
SE240419C000580002024-04-12 3:59PM EDT58.000.280.250.31-0.34-54.84%2811,79259.28%
SE240419C000590002024-04-12 3:29PM EDT59.000.140.170.21-0.26-65.00%23177460.35%
SE240419C000600002024-04-12 3:58PM EDT60.000.130.120.15-0.13-50.00%5759,59362.11%
SE240419C000610002024-04-12 3:40PM EDT61.000.080.070.10-0.09-52.94%1673162.50%
SE240419C000620002024-04-12 3:56PM EDT62.000.050.050.07-0.06-54.55%1830464.06%
SE240419C000625002024-04-12 1:09PM EDT62.500.090.020.14-0.02-18.18%18870.31%
SE240419C000630002024-04-12 2:52PM EDT63.000.040.010.07-0.03-42.86%16764.84%
SE240419C000635002024-04-05 10:16AM EDT63.500.200.010.060.00-56366.41%
SE240419C000640002024-04-12 9:33AM EDT64.000.040.010.040.00-11036465.63%
SE240419C000650002024-04-12 3:58PM EDT65.000.020.010.02-0.02-50.00%3574,43165.63%
SE240419C000660002024-04-11 11:56AM EDT66.000.030.000.950.00-4320130.86%
SE240419C000670002024-04-11 9:40AM EDT67.000.030.000.750.00-1042129.10%
SE240419C000680002024-04-09 11:41AM EDT68.000.050.000.750.00-1014135.16%
SE240419C000690002024-04-08 3:34PM EDT69.000.020.000.750.00-37141.02%
SE240419C000700002024-04-12 1:37PM EDT70.000.010.000.010.00-32,18778.13%
SE240419C000750002024-04-05 1:45PM EDT75.000.020.000.750.00-1256173.24%
SE240419C000800002024-04-10 3:48PM EDT80.000.040.000.070.00-1155134.38%
SE240419C000850002024-03-14 12:38PM EDT85.000.170.000.750.00-1111219.14%
SE240419C000900002024-03-18 10:21AM EDT90.000.040.000.750.00--73239.06%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240419P000250002024-03-04 11:56AM EDT25.000.080.000.750.00-10365.23%
SE240419P000300002024-03-20 10:34AM EDT30.000.040.001.270.00-190325.59%
SE240419P000340002024-03-19 9:46AM EDT34.000.190.000.750.00-1167234.18%
SE240419P000350002024-04-01 2:31PM EDT35.000.030.000.030.00-180420131.25%
SE240419P000360002024-03-08 1:57PM EDT36.000.050.000.020.00-1348118.75%
SE240419P000370002024-03-27 1:39PM EDT37.000.030.000.750.00-1157197.46%
SE240419P000380002024-04-11 10:49AM EDT38.000.010.000.020.00-11394103.13%
SE240419P000390002024-03-26 11:07AM EDT39.000.020.000.190.00-1018,563131.25%
SE240419P000400002024-04-01 12:34PM EDT40.000.340.000.750.00-1953163.09%
SE240419P000410002024-03-28 12:28PM EDT41.000.040.000.750.00-1550151.95%
SE240419P000420002024-03-18 10:22AM EDT42.000.050.000.750.00-10130141.02%
SE240419P000430002024-04-08 10:01AM EDT43.000.020.000.020.00-51,98668.75%
SE240419P000440002024-04-05 12:04PM EDT44.000.050.010.100.00-111978.91%
SE240419P000450002024-04-12 3:54PM EDT45.000.020.010.04+0.01+100.00%3161862.50%
SE240419P000460002024-04-08 9:56AM EDT46.000.060.020.430.00-258285.35%
SE240419P000470002024-04-12 2:28PM EDT47.000.040.080.110.00-21,27861.72%
SE240419P000480002024-04-12 3:02PM EDT48.000.110.140.18+0.07+175.00%381,13560.35%
SE240419P000490002024-04-12 2:46PM EDT49.000.220.230.27+0.16+266.67%3151,02858.20%
SE240419P000500002024-04-12 3:52PM EDT50.000.400.380.42+0.31+344.44%8572,36457.03%
SE240419P000510002024-04-12 3:53PM EDT51.000.620.600.63+0.45+264.71%20067055.66%
SE240419P000520002024-04-12 3:54PM EDT52.000.870.910.95+0.59+210.71%24342055.08%
SE240419P000530002024-04-12 3:53PM EDT53.001.281.331.37+0.85+197.67%1551,06454.69%
SE240419P000540002024-04-12 3:51PM EDT54.001.681.841.91+0.98+140.00%1,12640254.20%
SE240419P000550002024-04-12 3:59PM EDT55.002.562.512.55+1.47+134.86%6937,66454.79%
SE240419P000560002024-04-12 3:11PM EDT56.002.733.203.35+1.18+76.13%10833455.47%
SE240419P000570002024-04-12 11:07AM EDT57.002.943.954.20+0.80+37.38%3430055.27%
SE240419P000580002024-04-12 3:43PM EDT58.004.654.805.15+1.82+64.31%1812257.62%
SE240419P000590002024-04-11 1:10PM EDT59.003.685.607.000.00-55285.35%
SE240419P000600002024-04-12 10:41AM EDT60.005.056.607.90+0.95+23.17%132,89191.02%
SE240419P000610002024-04-11 10:19AM EDT61.005.307.509.050.00-317100.49%
SE240419P000620002024-04-02 1:38PM EDT62.008.058.4510.700.00-110125.39%
SE240419P000625002024-04-09 10:39AM EDT62.505.958.9011.150.00-1426126.66%
SE240419P000630002024-04-09 10:39AM EDT63.006.409.1511.650.00-12123.44%
SE240419P000635002024-04-11 9:48AM EDT63.507.408.6012.150.00-1286.33%
SE240419P000640002024-03-18 9:48AM EDT64.007.308.6012.650.00--6193.55%
SE240419P000650002024-04-11 9:34AM EDT65.008.9510.0013.650.00-232088.28%
SE240419P000660002024-04-09 3:25PM EDT66.009.1511.2015.000.00-62123.44%
SE240419P000670002024-04-09 12:15PM EDT67.009.8512.1016.00+9.85--0125.20%
SE240419P000680002024-04-09 12:00PM EDT68.0011.0512.4017.00+11.05--0241.80%
SE240419P000690002024-04-11 1:49PM EDT69.0013.2513.1017.95+13.25--0247.17%
SE240419P000700002024-03-19 10:08AM EDT70.0015.6014.3019.000.00-10256.93%
SE240419P000750002024-04-10 12:05PM EDT75.0017.9519.3524.000.00-22291.31%