Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.26-4.15 (-1.22%)
At close: 4:00PM EDT
331.00 -5.26 (-1.56%)
Pre-market: 05:54AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211119C001000002021-09-23 10:29AM EDT100.00239.800.000.000.00-300.00%
SE211119C001050002021-08-18 9:39AM EDT105.00206.95232.50236.250.00--2192.07%
SE211119C001100002021-09-15 10:48AM EDT110.00225.400.000.000.00-100.00%
SE211119C001150002021-08-18 9:39AM EDT115.00197.00222.50226.300.00--1178.47%
SE211119C001200002021-08-25 5:26PM EDT120.00149.00219.70221.850.00-13186.84%
SE211119C001450002021-08-25 5:26PM EDT145.00112.67194.15197.150.00-126154.93%
SE211119C001500002021-08-25 5:26PM EDT150.00155.80189.70192.100.00-1104151.54%
SE211119C001550002021-09-15 3:27PM EDT155.00183.350.000.000.00-100.00%
SE211119C001600002021-08-31 10:45AM EDT160.00176.710.000.000.00-100.00%
SE211119C001650002021-08-25 5:26PM EDT165.0090.50174.70177.250.00-611136.61%
SE211119C001700002021-08-25 5:26PM EDT170.00115.40169.50172.250.00-24131.03%
SE211119C001750002021-08-26 12:06PM EDT175.00146.45164.30167.200.00-839125.45%
SE211119C001800002021-09-15 12:19PM EDT180.00152.500.000.000.00-100.00%
SE211119C001850002021-08-25 5:26PM EDT185.00100.68154.80157.450.00-146118.95%
SE211119C001900002021-08-25 5:26PM EDT190.00102.91150.05152.550.00-113115.66%
SE211119C001950002021-08-25 5:26PM EDT195.0071.00145.05147.850.00-15112.24%
SE211119C002000002021-09-23 10:54AM EDT200.00142.110.000.000.00-31200.00%
SE211119C002100002021-09-23 10:54AM EDT210.00132.450.000.000.00-31200.00%
SE211119C002200002021-09-03 2:20PM EDT220.00131.650.000.000.00-100.00%
SE211119C002300002021-09-23 3:14PM EDT230.00106.640.000.000.00-700.00%
SE211119C002400002021-09-14 2:34PM EDT240.0094.830.000.000.00-10000.00%
SE211119C002500002021-09-27 9:55AM EDT250.0085.500.000.000.00-500.00%
SE211119C002600002021-09-10 12:28PM EDT260.0080.000.000.000.00-100.00%
SE211119C002700002021-09-27 10:37AM EDT270.0070.750.000.000.00-200.00%
SE211119C002800002021-09-24 9:30AM EDT280.0061.640.000.000.00-700.00%
SE211119C002900002021-09-24 1:06PM EDT290.0061.920.000.000.00-100.00%
SE211119C003000002021-09-24 1:13PM EDT300.0053.820.000.000.00-200.00%
SE211119C003100002021-09-24 11:06AM EDT310.0044.570.000.000.00-100.00%
SE211119C003200002021-09-27 1:10PM EDT320.0031.900.000.000.00-1500.00%
SE211119C003300002021-09-27 3:29PM EDT330.0027.150.000.000.00-5900.00%
SE211119C003400002021-09-27 3:42PM EDT340.0022.500.000.000.00-21200.78%
SE211119C003500002021-09-27 3:47PM EDT350.0017.950.000.000.00-10203.13%
SE211119C003600002021-09-27 1:50PM EDT360.0014.100.000.000.00-5203.13%
SE211119C003700002021-09-27 3:07PM EDT370.0011.400.000.000.00-3606.25%
SE211119C003800002021-09-27 3:50PM EDT380.008.670.000.000.00-1106.25%
SE211119C003900002021-09-27 11:57AM EDT390.006.850.000.000.00-806.25%
SE211119C004000002021-09-27 11:55AM EDT400.005.190.000.000.00-10012.50%
SE211119C004100002021-09-27 3:59PM EDT410.003.950.000.000.00-11012.50%
SE211119C004200002021-09-27 1:17PM EDT420.003.000.000.000.00-11012.50%
SE211119C004300002021-09-27 3:16PM EDT430.002.300.000.000.00-10012.50%
SE211119C004400002021-09-24 12:01PM EDT440.002.350.000.000.00-1012.50%
SE211119C004500002021-09-27 2:38PM EDT450.001.330.000.000.00-8012.50%
SE211119C004600002021-09-27 11:06AM EDT460.001.200.000.000.00-1012.50%
SE211119C004700002021-09-20 11:29AM EDT470.001.380.000.000.00-21012.50%
SE211119C004800002021-09-17 9:54AM EDT480.001.430.000.000.00-20025.00%
SE211119C004900002021-09-24 1:45PM EDT490.000.850.000.000.00-10025.00%
SE211119C005000002021-09-23 10:28AM EDT500.000.580.000.000.00--025.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211119P001000002021-09-21 3:29PM EDT100.000.080.000.000.00-1050.00%
SE211119P001050002021-08-25 5:26PM EDT105.001.240.000.750.00-12134.57%
SE211119P001100002021-08-18 11:38AM EDT110.000.620.000.370.00-611118.56%
SE211119P001150002021-08-27 10:51AM EDT115.000.320.000.000.00-1050.00%
SE211119P001200002021-08-25 5:26PM EDT120.001.000.001.150.00-90241127.25%
SE211119P001250002021-08-18 3:22PM EDT125.000.330.000.410.00-25106.93%
SE211119P001300002021-09-02 10:48AM EDT130.000.430.000.000.00-10050.00%
SE211119P001350002021-08-25 5:26PM EDT135.000.300.010.450.00-625100.49%
SE211119P001400002021-08-17 12:00PM EDT140.001.290.000.320.00-1092.58%
SE211119P001450002021-08-25 5:26PM EDT145.000.900.010.450.00-13893.16%
SE211119P001500002021-09-21 10:39AM EDT150.000.180.000.000.00-1050.00%
SE211119P001550002021-09-10 9:42AM EDT155.000.340.000.000.00-5050.00%
SE211119P001600002021-09-10 9:50AM EDT160.000.460.000.000.00-21050.00%
SE211119P001650002021-09-09 1:15PM EDT165.000.340.000.000.00-20050.00%
SE211119P001700002021-09-20 10:54AM EDT170.000.540.000.000.00-1025.00%
SE211119P001750002021-08-31 12:34PM EDT175.000.340.000.000.00-200025.00%
SE211119P001800002021-09-22 2:00PM EDT180.000.640.000.000.00-10025.00%
SE211119P001850002021-09-20 9:57AM EDT185.000.880.000.000.00-5025.00%
SE211119P001900002021-09-23 10:06AM EDT190.000.750.000.000.00-2025.00%
SE211119P001950002021-09-27 3:42PM EDT195.000.850.000.000.00-1025.00%
SE211119P002000002021-09-27 3:42PM EDT200.000.880.000.000.00-4025.00%
SE211119P002100002021-09-27 2:27PM EDT210.001.020.000.000.00-3025.00%
SE211119P002200002021-09-27 2:27PM EDT220.001.370.000.000.00-3025.00%
SE211119P002300002021-09-27 2:38PM EDT230.001.950.000.000.00-257025.00%
SE211119P002400002021-09-27 12:24PM EDT240.002.600.000.000.00-21012.50%
SE211119P002500002021-09-27 1:15PM EDT250.003.280.000.000.00-5012.50%
SE211119P002600002021-09-27 3:52PM EDT260.004.050.000.000.00-13012.50%
SE211119P002700002021-09-27 3:50PM EDT270.005.200.000.000.00-18012.50%
SE211119P002800002021-09-27 3:09PM EDT280.006.620.000.000.00-37012.50%
SE211119P002900002021-09-27 11:57AM EDT290.008.790.000.000.00-1406.25%
SE211119P003000002021-09-27 3:22PM EDT300.0010.850.000.000.00-7506.25%
SE211119P003100002021-09-27 1:41PM EDT310.0013.970.000.000.00-2206.25%
SE211119P003200002021-09-27 3:59PM EDT320.0017.150.000.000.00-11003.13%
SE211119P003300002021-09-27 3:40PM EDT330.0021.350.000.000.00-9201.56%
SE211119P003400002021-09-27 1:39PM EDT340.0026.800.000.000.00-4700.00%
SE211119P003500002021-09-27 2:52PM EDT350.0031.550.000.000.00-1400.00%
SE211119P003600002021-09-27 2:52PM EDT360.0037.770.000.000.00-600.00%
SE211119P003700002021-09-23 3:08PM EDT370.0041.800.000.000.00-2500.00%
SE211119P003800002021-09-23 12:15PM EDT380.0051.150.000.000.00-300.00%
SE211119P003900002021-09-21 2:35PM EDT390.0066.700.000.000.00-100.00%
SE211119P004000002021-09-21 2:35PM EDT400.0075.040.000.000.00-100.00%
SE211119P004100002021-09-02 3:45PM EDT410.0079.040.000.000.00-100.00%
SE211119P004200002021-09-09 9:56AM EDT420.00104.000.000.000.00--00.00%
SE211119P004300002021-09-16 10:24AM EDT430.0096.650.000.000.00-800.00%
SE211119P004600002021-08-31 9:35AM EDT460.00122.700.000.000.00--00.00%