Singapore markets close in 4 hours 29 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.88+0.58 (+0.79%)
At close: 04:00PM EDT
74.05 +0.17 (+0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621C000200002024-05-16 1:38PM EDT20.0051.000.000.000.00-100.00%
SE240621C000225002024-02-01 3:45PM EDT22.5018.9527.5531.050.00-1400.00%
SE240621C000250002024-05-16 12:08PM EDT25.0046.540.000.000.00-100.00%
SE240621C000300002024-06-12 2:51PM EDT30.0043.980.000.00+4.63+11.77%100.00%
SE240621C000310002024-03-04 1:51PM EDT31.0023.3522.4024.650.00-10100.00%
SE240621C000320002024-03-04 3:28PM EDT32.0023.0521.5522.550.00-13150.00%
SE240621C000330002024-03-04 2:53PM EDT33.0022.0520.5021.100.00-790.00%
SE240621C000340002024-04-05 10:57AM EDT34.0021.7531.9033.900.00-30290.00%
SE240621C000350002024-06-05 9:32AM EDT35.0035.500.000.000.00-100.00%
SE240621C000360002024-04-10 1:22PM EDT36.0021.6028.6030.050.00-3610.00%
SE240621C000370002024-06-06 3:56PM EDT37.0035.400.000.000.00-100.00%
SE240621C000380002024-03-04 2:00PM EDT38.0017.1016.2516.500.00-1320.00%
SE240621C000390002024-05-02 9:54AM EDT39.0024.5726.5030.900.00-11810.00%
SE240621C000400002024-06-12 3:30PM EDT40.0033.470.000.00-0.03-0.09%100.00%
SE240621C000410002024-04-25 11:05AM EDT41.0022.1030.8531.700.00-11490.00%
SE240621C000420002024-06-05 10:45AM EDT42.0029.010.000.000.00-100.00%
SE240621C000430002024-05-09 10:51AM EDT43.0024.0228.5030.200.00-46810.00%
SE240621C000440002024-05-17 9:46AM EDT44.0029.170.000.000.00-300.00%
SE240621C000450002024-06-05 11:22AM EDT45.0025.650.000.000.00-400.00%
SE240621C000460002024-06-11 11:39AM EDT46.0026.330.000.000.00-100.00%
SE240621C000470002024-06-12 10:27AM EDT47.0027.430.000.00+1.42+5.46%100.00%
SE240621C000480002024-06-11 11:23AM EDT48.0025.050.000.000.00-300.00%
SE240621C000490002024-05-29 9:44AM EDT49.0018.710.000.000.00-100.00%
SE240621C000500002024-06-12 3:30PM EDT50.0024.150.000.00+0.71+3.03%400.00%
SE240621C000550002024-06-12 3:30PM EDT55.0018.850.000.00+0.66+3.63%400.00%
SE240621C000600002024-06-12 11:47AM EDT60.0014.150.000.00+0.55+4.04%500.00%
SE240621C000610002024-05-29 10:30AM EDT61.007.800.000.000.00-100.00%
SE240621C000620002024-06-10 10:00AM EDT62.0011.050.000.000.00-2800.00%
SE240621C000630002024-05-31 9:32AM EDT63.005.000.000.000.00-200.00%
SE240621C000640002024-05-31 12:40PM EDT64.003.700.000.000.00-100.00%
SE240621C000650002024-06-12 2:39PM EDT65.009.050.000.00+0.45+5.23%1000.00%
SE240621C000660002024-06-07 3:59PM EDT66.007.060.000.000.00-300.00%
SE240621C000670002024-06-12 10:09AM EDT67.007.220.000.00+0.77+11.94%100.00%
SE240621C000680002024-06-12 11:44AM EDT68.006.250.000.00+0.50+8.70%1400.00%
SE240621C000690002024-06-12 10:09AM EDT69.005.370.000.00+1.37+34.25%100.00%
SE240621C000700002024-06-12 3:57PM EDT70.004.400.000.00+0.37+9.18%1,14200.00%
SE240621C000710002024-06-12 10:38AM EDT71.003.700.000.00+0.73+24.58%300.00%
SE240621C000720002024-06-12 1:19PM EDT72.002.800.000.00+0.18+6.87%6400.00%
SE240621C000730002024-06-12 3:10PM EDT73.002.120.000.00+0.06+2.91%7100.00%
SE240621C000740002024-06-12 3:57PM EDT74.001.650.000.00+0.03+1.85%8300.39%
SE240621C000750002024-06-12 3:10PM EDT75.001.140.000.00-0.05-4.20%51303.13%
SE240621C000760002024-06-12 2:39PM EDT76.000.920.000.00+0.21+29.58%2106.25%
SE240621C000770002024-06-12 3:48PM EDT77.000.570.000.00-0.04-6.56%13906.25%
SE240621C000780002024-06-12 3:09PM EDT78.000.360.000.00-0.09-20.00%11206.25%
SE240621C000790002024-06-12 2:00PM EDT79.000.250.000.00-0.04-13.79%10012.50%
SE240621C000800002024-06-12 3:57PM EDT80.000.170.000.00-0.05-22.73%3,249012.50%
SE240621C000810002024-06-12 1:13PM EDT81.000.130.000.00-0.03-18.75%18012.50%
SE240621C000820002024-06-12 10:14AM EDT82.000.100.000.00-0.02-16.67%2012.50%
SE240621C000830002024-06-10 11:08AM EDT83.000.130.000.000.00-4012.50%
SE240621C000840002024-06-10 2:57PM EDT84.000.070.000.000.00-2025.00%
SE240621C000850002024-06-12 2:37PM EDT85.000.050.000.00-0.01-16.67%489025.00%
SE240621C000900002024-06-12 10:06AM EDT90.000.040.000.000.00-10025.00%
SE240621C000950002024-06-10 12:25PM EDT95.000.020.000.000.00-5025.00%
SE240621C001000002024-06-11 12:31PM EDT100.000.010.000.000.00-50050.00%
SE240621C001050002024-04-25 3:34PM EDT105.000.300.011.280.00-2734151.66%
SE240621C001100002024-06-04 11:32AM EDT110.000.040.000.000.00-1050.00%
SE240621C001150002024-06-11 11:08AM EDT115.000.010.000.000.00-8050.00%
SE240621C001200002024-06-11 12:14PM EDT120.000.010.000.000.00-15050.00%
SE240621C001250002024-06-11 12:03PM EDT125.000.010.000.000.00-20050.00%
SE240621C001300002024-06-05 10:17AM EDT130.000.010.000.000.00-10050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621P000200002024-05-14 1:05PM EDT20.000.020.000.000.00-31050.00%
SE240621P000225002024-06-05 9:30AM EDT22.500.020.000.000.00-1050.00%
SE240621P000250002024-06-10 10:33AM EDT25.000.020.000.000.00-1050.00%
SE240621P000300002024-05-31 3:31PM EDT30.000.010.000.000.00-100050.00%
SE240621P000310002024-04-15 2:57PM EDT31.000.280.000.750.00-26316.02%
SE240621P000320002024-06-05 10:16AM EDT32.000.010.000.000.00-1050.00%
SE240621P000330002024-06-10 11:48AM EDT33.000.010.000.000.00-2050.00%
SE240621P000340002024-04-23 12:47PM EDT34.000.150.000.000.00-214950.00%
SE240621P000350002024-06-10 10:26AM EDT35.000.010.000.000.00-51050.00%
SE240621P000360002024-05-24 11:28AM EDT36.000.030.000.000.00-1050.00%
SE240621P000370002024-05-20 9:30AM EDT37.000.050.000.000.00-1050.00%
SE240621P000380002024-05-15 11:10AM EDT38.000.070.000.000.00-5050.00%
SE240621P000390002024-05-09 3:12PM EDT39.000.100.000.030.00-5456153.13%
SE240621P000400002024-06-11 12:14PM EDT40.000.010.000.000.00-6050.00%
SE240621P000410002024-05-17 10:08AM EDT41.000.030.000.000.00-2050.00%
SE240621P000420002024-05-14 9:35AM EDT42.000.050.000.000.00-8050.00%
SE240621P000430002024-06-10 3:28PM EDT43.000.010.000.000.00-12050.00%
SE240621P000440002024-06-11 3:33PM EDT44.000.030.000.000.00-635050.00%
SE240621P000450002024-06-11 3:42PM EDT45.000.030.000.000.00-25050.00%
SE240621P000460002024-05-17 12:55PM EDT46.000.010.000.000.00-1050.00%
SE240621P000470002024-05-24 12:17PM EDT47.000.010.000.000.00-1050.00%
SE240621P000480002024-06-04 2:21PM EDT48.000.450.000.000.00-1050.00%
SE240621P000490002024-06-07 1:06PM EDT49.000.030.000.000.00-32050.00%
SE240621P000500002024-06-12 11:19AM EDT50.000.030.000.000.00-1050.00%
SE240621P000550002024-06-12 10:28AM EDT55.000.020.000.00+0.01+100.00%7050.00%
SE240621P000600002024-06-12 1:41PM EDT60.000.030.000.00-0.03-50.00%28025.00%
SE240621P000610002024-06-03 10:11AM EDT61.000.290.000.000.00-2025.00%
SE240621P000620002024-06-11 9:32AM EDT62.000.080.000.000.00-10025.00%
SE240621P000630002024-06-12 10:24AM EDT63.000.070.000.000.00-1025.00%
SE240621P000640002024-06-10 10:00AM EDT64.000.110.000.000.00-2025.00%
SE240621P000650002024-06-11 2:34PM EDT65.000.110.000.000.00-29025.00%
SE240621P000660002024-06-12 3:42PM EDT66.000.080.000.00-0.09-52.94%59012.50%
SE240621P000670002024-06-12 12:55PM EDT67.000.110.000.00-0.08-42.11%5012.50%
SE240621P000680002024-06-12 11:13AM EDT68.000.170.000.00-0.12-41.38%2012.50%
SE240621P000690002024-06-12 2:38PM EDT69.000.210.000.00-0.22-51.16%14012.50%
SE240621P000700002024-06-12 1:59PM EDT70.000.360.000.00-0.21-36.84%2,03906.25%
SE240621P000710002024-06-12 3:28PM EDT71.000.560.000.00-0.32-36.36%1006.25%
SE240621P000720002024-06-12 12:33PM EDT72.000.880.000.00-0.37-29.60%2806.25%
SE240621P000730002024-06-12 3:59PM EDT73.001.120.000.00-0.41-26.80%12203.13%
SE240621P000740002024-06-12 1:06PM EDT74.001.630.000.00-0.57-25.91%4100.00%
SE240621P000750002024-06-12 12:54PM EDT75.002.240.000.00-0.48-17.65%9400.00%
SE240621P000760002024-06-12 12:36PM EDT76.002.910.000.00-1.34-31.53%800.00%
SE240621P000770002024-05-24 11:03AM EDT77.005.800.000.000.00-900.00%
SE240621P000790002024-05-29 10:48AM EDT79.0011.350.000.000.00--00.00%
SE240621P000800002024-05-22 12:57PM EDT80.007.430.000.000.00-100.00%
SE240621P000850002024-05-23 12:19PM EDT85.0013.800.000.000.00-100.00%
SE240621P000900002024-06-12 2:00PM EDT90.0016.400.000.00+0.08+0.49%100.00%
SE240621P000950002023-11-13 4:06PM EDT95.0049.3556.5558.100.00-230956.98%
SE240621P001000002023-11-13 12:36PM EDT100.0053.8561.6563.100.00-10980.32%
SE240621P001050002023-11-13 2:15PM EDT105.0058.6566.4068.500.00-301,002.73%
SE240621P001100002023-08-14 2:36PM EDT110.0053.7570.7071.200.00-10984.42%
SE240621P001150002023-08-11 1:57PM EDT115.0057.9076.5076.900.00-101,021.05%
SE240621P001200002023-10-17 11:25AM EDT120.0054.5073.0073.500.00-10839.31%
SE240621P001300002023-12-12 2:15PM EDT130.0092.0093.5594.600.00-501,128.22%