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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210917C000650002020-11-24 12:43PM EDT65.00113.30126.50131.250.00-670.00%
SE210917C000700002020-11-19 11:46AM EDT70.00103.60129.25133.750.00--20.00%
SE210917C000750002021-03-02 10:32AM EDT75.00200.00160.00164.500.00-330.00%
SE210917C000800002021-06-01 10:22AM EDT80.00175.06195.60199.200.00-212135.18%
SE210917C000850002020-12-03 2:02PM EDT85.00102.28113.40116.950.00-160.00%
SE210917C000900002021-03-09 11:13AM EDT90.00134.60161.00165.950.00-5180.00%
SE210917C000950002021-02-17 10:34AM EDT95.00174.40120.35123.450.00-400.00%
SE210917C001000002021-06-04 1:39PM EDT100.00157.00175.70179.300.00-121113.79%
SE210917C001050002020-12-15 12:06PM EDT105.0088.55124.00128.700.00-1110.00%
SE210917C001100002021-05-21 9:39AM EDT110.00134.20165.75169.300.00-610104.05%
SE210917C001150002020-11-10 11:36AM EDT115.0056.0098.50101.900.00-190.00%
SE210917C001200002021-05-26 9:35AM EDT120.00130.55155.85159.350.00-13895.78%
SE210917C001250002021-04-15 2:17PM EDT125.00128.9692.3094.850.00-570.00%
SE210917C001300002021-04-19 3:54PM EDT130.00120.3096.2099.650.00-1300.00%
SE210917C001350002021-05-20 3:07PM EDT135.00109.25141.00143.800.00-11177.54%
SE210917C001400002021-06-08 2:08PM EDT140.00124.00136.10139.500.00-12352.83%
SE210917C001450002021-04-23 10:41AM EDT145.00112.70100.50105.050.00-6180.00%
SE210917C001500002021-05-18 1:12PM EDT150.0078.46126.25129.150.00-10025271.12%
SE210917C001550002021-05-20 11:12AM EDT155.0088.88121.45124.250.00-16368.75%
SE210917C001600002021-06-08 2:03PM EDT160.00104.00116.45120.000.00-101,13253.88%
SE210917C001650002021-05-27 10:24AM EDT165.0085.20111.75114.800.00-29251.98%
SE210917C001700002021-05-20 3:59PM EDT170.0078.45106.80110.300.00-24952.78%
SE210917C001750002021-06-10 9:42AM EDT175.0098.00102.00105.350.00-114051.39%
SE210917C001800002021-05-28 3:36PM EDT180.0076.0097.30100.750.00-16051.76%
SE210917C001850002021-05-21 10:14AM EDT185.0068.7592.7095.250.00-116956.91%
SE210917C001900002021-05-27 3:59PM EDT190.0075.0087.9091.300.00-116950.17%
SE210917C001950002021-06-09 12:48PM EDT195.0075.2583.0086.450.00-118356.58%
SE210917C002000002021-06-11 11:18AM EDT200.0080.0078.5081.45+5.20+6.95%343853.47%
SE210917C002100002021-06-11 3:29PM EDT210.0071.5070.1572.55+7.30+11.37%1,75289651.42%
SE210917C002200002021-06-11 12:01PM EDT220.0064.1862.8064.70+5.34+9.08%347851.73%
SE210917C002300002021-06-11 12:04PM EDT230.0056.1454.6057.50+4.86+9.48%863052.28%
SE210917C002400002021-06-11 12:45PM EDT240.0047.1446.8049.70+2.54+5.70%4390850.18%
SE210917C002500002021-06-11 3:02PM EDT250.0042.2240.2042.35+4.72+12.59%1342,98248.22%
SE210917C002600002021-06-11 2:57PM EDT260.0036.0734.3536.60+3.67+11.33%261,29248.42%
SE210917C002700002021-06-11 11:10AM EDT270.0029.5228.7030.60+2.52+9.33%552047.06%
SE210917C002800002021-06-11 2:57PM EDT280.0025.5723.6525.70+2.87+12.64%1247046.67%
SE210917C002900002021-06-11 1:08PM EDT290.0020.6820.0521.70+1.93+10.29%188646.84%
SE210917C003000002021-06-11 11:31AM EDT300.0017.5016.4517.70+1.88+12.04%876546.05%
SE210917C003100002021-06-11 3:17PM EDT310.0014.2013.6514.40+2.05+16.87%1245645.58%
SE210917C003200002021-06-11 10:24AM EDT320.0011.7511.2511.75+1.85+18.69%123445.44%
SE210917C003300002021-06-11 1:05PM EDT330.009.329.059.60+0.97+11.62%233245.46%
SE210917C003400002021-06-10 3:38PM EDT340.006.757.208.450.00-113846.95%
SE210917C003500002021-06-11 12:15PM EDT350.006.285.956.60+0.53+9.22%113846.22%
SE210917C003600002021-06-11 1:00PM EDT360.004.954.705.10+0.65+15.12%2810345.55%
SE210917C003700002021-05-27 3:44PM EDT370.002.553.804.100.00-678245.59%
SE210917C003800002021-05-26 1:21PM EDT380.001.363.153.250.00-211745.49%
SE210917C003900002021-05-18 10:45AM EDT390.002.342.302.620.00-110145.63%
SE210917C004000002021-06-11 10:00AM EDT400.002.001.742.16+0.72+56.25%117746.01%
SE210917C004100002021-06-02 9:54AM EDT410.001.001.321.920.00-13247.11%
SE210917C004200002021-06-11 10:30AM EDT420.001.351.081.50+0.02+1.50%111646.90%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210917P000650002021-06-07 11:33AM EDT65.000.100.050.350.00-148115.82%
SE210917P000700002020-12-11 3:51PM EDT70.000.920.021.900.00-1011137.60%
SE210917P000750002021-04-26 9:44AM EDT75.000.290.000.000.00-1750.00%
SE210917P000800002020-12-31 4:47PM EDT80.000.900.321.110.00-14118.99%
SE210917P000850002020-12-07 1:46PM EDT85.001.600.321.580.00--0118.85%
SE210917P000900002021-01-19 10:30AM EDT90.001.000.051.800.00-514112.92%
SE210917P000950002021-05-24 2:35PM EDT95.000.600.000.650.00-12592.19%
SE210917P001000002021-06-11 2:23PM EDT100.000.180.000.50-0.25-58.14%876285.06%
SE210917P001050002021-06-11 2:24PM EDT105.000.180.000.30-0.40-68.97%2018776.27%
SE210917P001100002021-06-11 2:38PM EDT110.000.170.000.45-0.38-69.09%1015576.56%
SE210917P001150002021-06-11 2:28PM EDT115.000.300.000.70+0.08+36.36%158977.54%
SE210917P001200002021-06-11 2:42PM EDT120.000.350.000.40-0.40-53.33%135268.75%
SE210917P001250002021-05-21 12:55PM EDT125.000.730.000.700.00-314770.70%
SE210917P001300002021-06-01 3:42PM EDT130.000.520.000.550.00-236965.33%
SE210917P001350002021-05-17 3:38PM EDT135.002.030.030.550.00-143062.79%
SE210917P001400002021-06-11 10:44AM EDT140.000.480.350.70-0.22-31.43%118165.28%
SE210917P001450002021-06-03 1:22PM EDT145.001.000.330.700.00-5029762.11%
SE210917P001500002021-06-10 10:21AM EDT150.000.780.350.900.00-645061.04%
SE210917P001550002021-06-08 9:33AM EDT155.000.930.451.000.00-16059.62%
SE210917P001600002021-06-10 12:45PM EDT160.001.000.591.150.00-1143258.59%
SE210917P001650002021-06-09 9:41AM EDT165.001.300.781.350.00-141357.86%
SE210917P001700002021-05-28 9:39AM EDT170.002.250.931.550.00-133656.67%
SE210917P001750002021-06-01 11:38AM EDT175.002.501.161.840.00-329655.96%
SE210917P001800002021-06-11 12:50PM EDT180.001.841.202.09-0.61-24.90%197254.15%
SE210917P001850002021-05-24 3:03PM EDT185.001.821.762.23-2.52-58.06%2167253.60%
SE210917P001900002021-06-10 12:46PM EDT190.002.702.092.450.00-162852.32%
SE210917P001950002021-06-09 11:28AM EDT195.003.002.432.82-0.80-21.05%164251.29%
SE210917P002000002021-06-11 10:52AM EDT200.003.113.003.30-0.64-17.07%24,96550.84%
SE210917P002100002021-06-11 2:57PM EDT210.004.254.254.65-1.65-27.97%121,44950.70%
SE210917P002200002021-06-10 3:07PM EDT220.005.955.756.20-1.17-16.43%61,43949.38%
SE210917P002300002021-06-11 3:12PM EDT230.008.047.858.25-1.49-15.63%1974448.39%
SE210917P002400002021-06-09 9:52AM EDT240.0014.2310.4510.950.00-3045047.84%
SE210917P002500002021-06-10 3:29PM EDT250.0016.2213.6014.400.00-3172247.71%
SE210917P002600002021-06-11 2:19PM EDT260.0017.6017.1518.60-2.95-14.36%235647.85%
SE210917P002700002021-06-10 1:54PM EDT270.0025.4821.8522.550.00-18020046.43%
SE210917P002800002021-06-11 2:46PM EDT280.0027.1926.8027.70-13.76-33.60%153146.14%
SE210917P002900002021-06-10 11:44AM EDT290.0037.9532.5033.300.00-12845.62%
SE210917P003000002021-06-03 2:13PM EDT300.0058.0038.3541.350.00-2548.45%
SE210917P003100002021-05-24 10:27AM EDT310.0066.2045.2046.850.00-21645.86%
SE210917P003200002021-03-25 1:47PM EDT320.00122.8071.1572.850.00-21078.21%
SE210917P003300002021-06-08 2:42PM EDT330.0072.3060.2563.050.00-102247.85%
SE210917P003400002021-04-27 9:41AM EDT340.0077.9594.3096.350.00-1493.67%
SE210917P003500002021-03-02 11:02AM EDT350.00106.35117.30121.050.00-42122.37%
SE210917P003600002021-04-20 11:53AM EDT360.00126.70114.90117.600.00-113103.83%
SE210917P003700002021-02-16 10:55AM EDT370.00113.75158.65160.900.00-110166.51%
SE210917P003800002021-04-13 10:40AM EDT380.00139.20175.65179.200.00-815183.74%
SE210917P003900002021-03-02 11:02AM EDT390.00139.70154.85157.600.00--3132.83%
SE210917P004100002021-02-16 10:35AM EDT410.00146.74196.60198.850.00--1177.23%