Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.69+6.57 (+2.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210820C000950002021-01-19 1:03AM EDT95.00112.73170.80173.850.00-200.00%
SE210820C001000002021-05-28 11:35AM EDT100.00160.00175.60179.150.00-74132.18%
SE210820C001200002021-05-17 9:59AM EDT120.0098.05155.65158.900.00--4106.74%
SE210820C001250002021-06-08 9:43AM EDT125.00145.00150.70154.300.00-12107.76%
SE210820C001300002021-04-01 11:59AM EDT130.00108.64121.15125.850.00-100.00%
SE210820C001350002021-05-05 9:54AM EDT135.00113.00118.90122.950.00-110.00%
SE210820C001400002021-06-03 9:46AM EDT140.00112.51135.85138.700.00-33186.13%
SE210820C001450002021-06-03 9:46AM EDT145.00107.61130.90133.650.00-3781.47%
SE210820C001500002021-05-27 1:34PM EDT150.00128.45125.90128.75+27.40+27.12%13879.13%
SE210820C001550002021-04-13 12:34PM EDT155.0087.9052.7055.650.00-1100.00%
SE210820C001600002021-04-27 10:28AM EDT160.00109.5087.2090.550.00-30320.00%
SE210820C001650002021-05-04 11:38AM EDT165.0077.1083.5088.100.00-10280.00%
SE210820C001700002021-05-20 3:50PM EDT170.0078.07106.35108.900.00-23266.68%
SE210820C001750002021-05-20 2:19PM EDT175.0070.42101.65104.650.00-12553.22%
SE210820C001800002021-06-01 3:25PM EDT180.0080.2596.6099.500.00-16065.42%
SE210820C001850002021-06-04 11:36AM EDT185.0074.2591.8094.850.00-12950.24%
SE210820C001900002021-06-08 10:30AM EDT190.0086.3587.1590.45+9.77+12.76%17452.73%
SE210820C001950002021-06-08 10:30AM EDT195.0072.0382.3585.800.00-125552.10%
SE210820C002000002021-06-11 11:15AM EDT200.0080.0077.7581.00+5.80+7.82%228251.26%
SE210820C002100002021-06-10 11:26AM EDT210.0064.9168.6572.050.00-489550.71%
SE210820C002200002021-06-11 12:56PM EDT220.0061.4560.0562.60+4.45+7.81%333,32653.68%
SE210820C002300002021-06-11 2:47PM EDT230.0054.1551.8554.55+5.60+11.53%73,73152.93%
SE210820C002400002021-06-11 2:47PM EDT240.0046.3544.4046.20+4.85+11.69%675949.96%
SE210820C002500002021-06-11 3:54PM EDT250.0038.0037.1039.00+3.30+9.51%361,09548.93%
SE210820C002600002021-06-11 3:37PM EDT260.0031.3231.0032.70+2.02+6.89%2476348.58%
SE210820C002700002021-06-11 2:47PM EDT270.0027.1026.3027.70+3.20+13.39%451,06549.54%
SE210820C002800002021-06-11 2:57PM EDT280.0022.5021.4022.35+3.10+15.98%2480848.30%
SE210820C002900002021-06-11 2:57PM EDT290.0017.7417.3519.85+1.39+8.50%12645951.61%
SE210820C003000002021-06-11 3:14PM EDT300.0014.4213.9014.70+1.57+12.22%8998448.14%
SE210820C003100002021-06-11 3:14PM EDT310.0011.5011.0511.95+1.05+10.05%6035748.51%
SE210820C003200002021-06-11 3:05PM EDT320.009.147.809.45+2.14+30.57%10213248.32%
SE210820C003300002021-06-11 3:46PM EDT330.006.905.457.45+1.15+20.00%6438048.27%
SE210820C003400002021-06-10 3:09PM EDT340.005.265.156.750.00-121,14350.90%
SE210820C003500002021-06-11 10:13AM EDT350.004.654.005.30+1.25+36.76%410950.71%
SE210820C003600002021-06-07 1:17PM EDT360.001.602.784.250.00-12950.96%
SE210820C003700002021-06-09 10:00AM EDT370.002.402.283.90+0.79+49.07%15553.18%
SE210820C003800002021-04-05 11:08AM EDT380.003.371.242.200.00-1348.90%
SE210820C003900002021-06-02 10:09AM EDT390.000.731.101.900.00-17250.17%
SE210820C004000002021-06-09 11:43AM EDT400.001.250.421.340.00-512149.29%
SE210820C004100002021-06-09 9:34AM EDT410.000.540.082.700.00-1452.21%
SE210820C004200002021-05-05 11:45AM EDT420.000.800.061.500.00-1055.49%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210820P000950002021-06-11 2:38PM EDT95.000.090.000.25-0.42-82.35%384896.88%
SE210820P001000002021-06-11 2:28PM EDT100.000.200.002.20-0.21-51.22%114125.59%
SE210820P001050002021-06-11 2:42PM EDT105.000.250.052.22-0.45-64.29%10120.73%
SE210820P001100002021-05-28 9:30AM EDT110.000.200.002.230.00-222115.06%
SE210820P001150002021-05-18 9:36AM EDT115.000.900.002.250.00-133110.21%
SE210820P001200002021-05-17 2:33PM EDT120.001.130.002.280.00-196105.62%
SE210820P001250002021-05-18 10:47AM EDT125.000.800.002.300.00-2119101.15%
SE210820P001300002021-04-27 2:03PM EDT130.000.650.001.790.00-24292.48%
SE210820P001350002021-05-24 11:19AM EDT135.000.710.002.360.00-12192.82%
SE210820P001400002021-05-10 3:50PM EDT140.002.600.052.350.00-17188.96%
SE210820P001450002021-06-01 12:10PM EDT145.000.460.002.450.00-114185.25%
SE210820P001500002021-06-01 12:10PM EDT150.000.560.200.750.00-111369.14%
SE210820P001550002021-06-02 3:50PM EDT155.001.050.070.800.00-1077164.97%
SE210820P001600002021-06-10 1:19PM EDT160.000.980.090.900.00-552763.04%
SE210820P001650002021-06-01 2:48PM EDT165.001.160.111.000.00-3656661.04%
SE210820P001700002021-06-11 12:37PM EDT170.000.850.421.20-0.42-33.07%142561.84%
SE210820P001750002021-06-08 3:48PM EDT175.001.400.161.300.00-180757.59%
SE210820P001800002021-06-02 12:55PM EDT180.001.701.001.650.00-6063461.18%
SE210820P001850002021-06-04 11:54AM EDT185.000.781.001.900.00-149659.05%
SE210820P001900002021-06-11 3:26PM EDT190.001.501.041.80-0.67-30.88%63,17755.57%
SE210820P001950002021-06-11 11:52AM EDT195.001.881.192.73-0.78-29.32%668856.43%
SE210820P002000002021-06-11 12:18PM EDT200.002.202.023.00-0.35-13.73%53,95056.58%
SE210820P002100002021-06-11 12:10PM EDT210.003.152.584.05-0.75-19.23%1491,70554.02%
SE210820P002200002021-06-11 1:35PM EDT220.004.264.055.40-1.34-23.93%94,69252.99%
SE210820P002300002021-06-11 2:06PM EDT230.006.125.806.70-1.43-18.94%162,05450.99%
SE210820P002400002021-06-11 2:24PM EDT240.008.227.258.80-1.66-16.80%72,66350.78%
SE210820P002500002021-06-11 3:33PM EDT250.0011.0510.1511.95-2.35-17.54%356850.52%
SE210820P002600002021-06-11 12:59PM EDT260.0015.0514.3515.70-2.58-14.63%371,67250.14%
SE210820P002700002021-06-11 1:58PM EDT270.0019.6518.9019.90-2.70-12.08%327049.32%
SE210820P002800002021-06-11 2:57PM EDT280.0024.2823.8025.80-3.72-13.29%1589150.66%
SE210820P002900002021-06-11 12:15PM EDT290.0030.7529.8530.90-3.25-9.56%313949.01%
SE210820P003000002021-06-11 3:37PM EDT300.0036.9036.0538.75-5.10-12.14%12651.85%
SE210820P003100002021-05-24 9:57AM EDT310.0062.5043.2044.300.00-32,00948.61%
SE210820P003200002021-04-26 3:55PM EDT320.0062.0075.0078.500.00-19102.40%
SE210820P003300002021-03-23 9:48AM EDT330.00116.3577.6079.150.00-23790.74%
SE210820P003400002021-05-17 9:30AM EDT340.00127.1566.9570.000.00-1553.52%
SE210820P003500002021-04-13 1:02PM EDT350.00112.90146.05150.400.00-16204.99%
SE210820P003600002021-03-31 2:23PM EDT360.00137.37108.60111.050.00-112109.15%
SE210820P003700002021-05-17 9:30AM EDT370.00155.2594.4096.350.00-101053.74%
SE210820P003800002021-05-17 9:30AM EDT380.00166.25103.05106.350.00--657.09%
SE210820P003900002021-03-02 11:12AM EDT390.00137.95153.75158.100.00-22156.53%
SE210820P004000002021-05-17 9:30AM EDT400.00184.85122.85125.550.00--652.93%
SE210820P004100002021-05-17 9:30AM EDT410.00194.95132.55135.250.00-202953.66%
SE210820P004200002021-02-18 1:04PM EDT420.00169.10204.05209.000.00--1211.03%