Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
340.41-2.31 (-0.67%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211015C001500002021-09-09 9:33AM EDT150.00172.20189.50191.750.00--1142.97%
SE211015C001650002021-08-25 5:25PM EDT165.00115.05174.45176.950.00-11132.42%
SE211015C002000002021-08-18 9:39AM EDT200.00113.05137.50141.750.00-1011127.93%
SE211015C002100002021-09-22 11:50AM EDT210.00127.54129.50131.950.00-4592.77%
SE211015C002200002021-09-20 2:54PM EDT220.00102.00119.80122.000.00-1690.53%
SE211015C002300002021-09-24 1:37PM EDT230.00114.23109.90112.15+3.98+3.61%43685.52%
SE211015C002400002021-08-25 5:25PM EDT240.0070.95100.15102.300.00-13281.40%
SE211015C002500002021-09-23 3:09PM EDT250.0093.3090.3091.400.00-63065.82%
SE211015C002600002021-09-21 11:11AM EDT260.0072.9580.4081.600.00-26061.57%
SE211015C002700002021-09-21 9:34AM EDT270.0066.2969.9571.900.00-119752.91%
SE211015C002800002021-09-21 11:13AM EDT280.0054.9161.1562.250.00-518355.44%
SE211015C002900002021-09-24 9:54AM EDT290.0049.3051.5552.65-1.70-3.33%137250.83%
SE211015C003000002021-09-24 12:52PM EDT300.0046.2942.4043.40+0.59+1.29%32,65450.64%
SE211015C003100002021-09-24 1:28PM EDT310.0037.3033.5534.55+1.13+3.12%23,50046.86%
SE211015C003200002021-09-24 1:15PM EDT320.0029.1525.8526.60+0.75+2.64%101,15644.68%
SE211015C003300002021-09-24 3:57PM EDT330.0018.6118.7019.15-2.14-10.31%5679641.49%
SE211015C003400002021-09-24 3:57PM EDT340.0012.7512.8513.20-2.05-13.85%1021,80239.92%
SE211015C003500002021-09-24 3:59PM EDT350.008.328.308.60-1.76-17.46%8512,01038.85%
SE211015C003600002021-09-24 3:38PM EDT360.005.535.055.30-0.77-12.22%6922,35738.15%
SE211015C003700002021-09-24 3:59PM EDT370.003.002.903.10-0.75-20.00%341,14937.72%
SE211015C003800002021-09-24 3:28PM EDT380.001.801.601.76-0.43-19.28%931,05637.68%
SE211015C003900002021-09-24 2:10PM EDT390.001.090.881.01-0.16-12.80%301,08238.17%
SE211015C004000002021-09-24 2:53PM EDT400.000.600.480.65-0.10-14.29%2011,33039.67%
SE211015C004100002021-09-24 1:38PM EDT410.000.200.240.45-0.25-55.56%343841.58%
SE211015C004200002021-09-24 12:14PM EDT420.000.270.200.35-0.04-12.90%121944.04%
SE211015C004300002021-09-24 11:21AM EDT430.000.170.120.30-0.07-29.17%124246.97%
SE211015C004400002021-09-21 2:43PM EDT440.000.220.030.250.00-71149.51%
SE211015C004500002021-09-23 9:39AM EDT450.000.080.100.250.00-218350.64%
SE211015C004600002021-09-17 3:59PM EDT460.000.210.010.200.00-1850.78%
SE211015C004700002021-09-20 9:56AM EDT470.000.110.010.200.00-12353.91%
SE211015C004800002021-09-23 1:46PM EDT480.000.040.010.200.00-1456.93%
SE211015C004900002021-09-22 12:14PM EDT490.000.110.040.200.00-22360.84%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211015P001400002021-09-09 3:18PM EDT140.000.040.010.300.00-1517148.44%
SE211015P001500002021-09-14 3:12PM EDT150.000.100.000.200.00-115130.86%
SE211015P001550002021-09-10 9:42AM EDT155.000.140.000.250.00-530129.10%
SE211015P001600002021-09-17 1:54PM EDT160.000.060.000.250.00-31,985124.22%
SE211015P001650002021-09-21 2:48PM EDT165.000.110.000.550.00-562,949131.54%
SE211015P001700002021-09-02 11:30AM EDT170.000.400.000.200.00-2011112.11%
SE211015P001750002021-09-13 9:30AM EDT175.000.110.000.200.00-210107.81%
SE211015P001800002021-09-23 10:30AM EDT180.000.120.010.550.00-137117.29%
SE211015P001850002021-09-23 9:41AM EDT185.000.110.010.400.00-11,209108.20%
SE211015P001900002021-09-23 9:41AM EDT190.000.140.030.250.00-11,38199.22%
SE211015P001950002021-09-23 10:30AM EDT195.000.180.050.320.00-197498.44%
SE211015P002000002021-09-21 1:14PM EDT200.000.270.010.510.00-137498.54%
SE211015P002100002021-09-17 2:01PM EDT210.000.340.060.550.00-8033692.38%
SE211015P002200002021-09-21 1:14PM EDT220.000.460.140.400.00-137083.01%
SE211015P002300002021-09-23 12:03PM EDT230.000.420.290.500.00-11,10079.69%
SE211015P002400002021-09-24 2:08PM EDT240.000.420.390.55-0.14-25.00%212,17674.07%
SE211015P002500002021-09-24 3:46PM EDT250.000.650.570.670.00-346369.75%
SE211015P002600002021-09-24 2:20PM EDT260.000.780.760.86-0.08-9.30%370665.33%
SE211015P002700002021-09-24 3:36PM EDT270.001.040.991.11-0.10-8.77%91,11860.77%
SE211015P002800002021-09-24 3:56PM EDT280.001.411.341.46-0.06-4.08%5292,23756.53%
SE211015P002900002021-09-24 3:01PM EDT290.001.811.841.93-0.16-8.12%971,22452.34%
SE211015P003000002021-09-24 3:51PM EDT300.002.642.562.68-0.05-1.86%5494,21448.87%
SE211015P003100002021-09-24 2:58PM EDT310.003.623.703.90-0.13-3.47%2954,53445.76%
SE211015P003200002021-09-24 3:36PM EDT320.005.505.555.85-0.07-1.26%1641,58343.41%
SE211015P003300002021-09-24 3:43PM EDT330.008.108.358.65-0.20-2.41%911,32741.20%
SE211015P003400002021-09-24 3:59PM EDT340.0012.7012.3512.70+0.70+5.83%1121,14739.66%
SE211015P003500002021-09-24 3:58PM EDT350.0018.1017.7518.20-0.20-1.09%3929938.89%
SE211015P003600002021-09-24 1:24PM EDT360.0022.4924.4525.40-2.51-10.04%87439.98%
SE211015P003700002021-09-24 11:25AM EDT370.0031.1431.9032.85-0.36-1.14%205838.45%
SE211015P003800002021-09-24 10:28AM EDT380.0041.5540.1042.00+0.25+0.61%103641.41%
SE211015P003900002021-09-20 10:48AM EDT390.0062.8449.4051.900.00-6347.23%
SE211015P004000002021-09-14 10:52AM EDT400.0071.0058.8561.300.00-21049.18%
SE211015P004100002021-08-19 12:18PM EDT410.0090.7570.4073.350.00--058.72%
SE211015P004200002021-09-16 3:06PM EDT420.0078.7078.9581.150.00-51658.51%
SE211015P004300002021-09-09 9:37AM EDT430.00110.0788.4090.850.00-1160.55%