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
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211119C001000002021-05-07 11:29AM EDT100.00143.90155.60159.000.00-200.00%
SE211119C001100002021-06-07 2:42PM EDT110.00147.25166.00169.500.00--250.98%
SE211119C001200002021-05-20 10:08AM EDT120.00121.94156.20159.350.00-1374.71%
SE211119C001450002021-04-23 10:42AM EDT145.00112.67102.45105.450.00-1260.00%
SE211119C001500002021-05-26 3:55PM EDT150.0099.99127.40129.600.00-110358.64%
SE211119C001550002021-04-28 12:41PM EDT155.0056.05100.15103.350.00-10110.00%
SE211119C001600002021-05-18 9:45AM EDT160.0055.82117.75120.350.00-1357.54%
SE211119C001650002021-04-13 10:06AM EDT165.0090.5049.7051.350.00-6110.00%
SE211119C001700002021-05-14 2:58PM EDT170.0058.02108.50111.350.00-1450.13%
SE211119C001750002021-05-27 2:54PM EDT175.0084.32103.50106.850.00-203955.93%
SE211119C001800002021-05-18 9:38AM EDT180.0043.4999.00102.650.00-111456.02%
SE211119C001850002021-05-18 9:38AM EDT185.0040.5594.5098.050.00-24554.57%
SE211119C001900002021-06-11 11:37AM EDT190.0092.9090.0093.95+20.31+27.98%2454.52%
SE211119C001950002021-05-14 11:28AM EDT195.0041.5086.5089.500.00-1453.27%
SE211119C002000002021-06-09 12:48PM EDT200.0074.7483.1085.200.00-15352.32%
SE211119C002100002021-05-27 11:42AM EDT210.0053.5074.3077.400.00-12951.83%
SE211119C002200002021-06-11 2:07PM EDT220.0068.9867.7069.20+18.16+35.73%111749.79%
SE211119C002300002021-06-01 12:43PM EDT230.0048.0060.3561.650.00-112448.47%
SE211119C002400002021-06-10 12:07PM EDT240.0050.5052.9555.400.00-626148.71%
SE211119C002500002021-06-11 3:58PM EDT250.0048.0047.6550.35+7.88+19.64%214649.99%
SE211119C002600002021-06-11 1:33PM EDT260.0042.8841.0043.85+3.38+8.56%421948.34%
SE211119C002700002021-06-10 2:41PM EDT270.0036.1836.4037.90+1.45+4.18%14146.93%
SE211119C002800002021-06-11 11:06AM EDT280.0033.1031.9033.15+3.20+10.70%517546.59%
SE211119C002900002021-06-11 3:39PM EDT290.0028.4527.5528.90+2.80+10.92%147746.33%
SE211119C003000002021-06-10 12:08PM EDT300.0021.9324.2525.350.00-18446.45%
SE211119C003100002021-06-11 1:08PM EDT310.0021.1920.6522.85+4.47+26.73%13547.46%
SE211119C003200002021-06-09 12:39PM EDT320.0015.0817.0518.850.00-215545.88%
SE211119C003300002021-05-27 3:50PM EDT330.0015.6115.1516.90+1.11+7.66%86746.72%
SE211119C003400002021-06-10 2:12PM EDT340.0012.5013.1513.950.00-1034745.62%
SE211119C003500002021-06-03 10:16AM EDT350.007.1211.0512.050.00-27245.67%
SE211119C003600002021-06-03 3:48PM EDT360.005.008.8510.250.00-1029245.47%
SE211119C003700002021-05-21 9:58AM EDT370.006.768.159.100.00-12046.04%
SE211119C003800002021-05-20 11:35AM EDT380.003.807.158.350.00-717647.08%
SE211119C003900002021-06-11 2:25PM EDT390.006.555.956.55+2.15+48.86%842045.70%
SE211119C004000002021-06-09 10:06AM EDT400.004.155.005.450.00-23245.33%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211119P001000002021-04-20 10:23AM EDT100.000.470.191.100.00-56075.83%
SE211119P001050002021-05-17 11:27AM EDT105.001.240.001.000.00-1269.73%
SE211119P001100002021-03-29 2:39PM EDT110.002.300.101.500.00-6871.68%
SE211119P001150002021-03-29 2:53PM EDT115.000.950.181.450.00-101368.75%
SE211119P001200002021-06-01 1:52PM EDT120.001.000.250.750.00-9024160.84%
SE211119P001250002021-05-04 2:20PM EDT125.001.350.791.400.00--466.11%
SE211119P001300002021-05-20 9:40AM EDT130.002.150.471.100.00--1059.64%
SE211119P001350002021-05-20 10:31AM EDT135.002.550.541.250.00-102058.25%
SE211119P001400002021-06-11 3:45PM EDT140.001.090.261.35-3.61-76.81%127954.61%
SE211119P001450002021-06-08 9:30AM EDT145.001.630.781.550.00-103655.69%
SE211119P001500002021-06-11 3:45PM EDT150.001.490.661.80-0.44-22.80%133053.69%
SE211119P001550002021-05-28 2:25PM EDT155.002.751.312.100.00-556154.66%
SE211119P001600002021-06-10 2:38PM EDT160.002.101.542.400.00-13555053.76%
SE211119P001650002021-05-27 12:07PM EDT165.002.281.842.45-2.32-50.43%12752.21%
SE211119P001700002021-06-02 12:28PM EDT170.004.171.672.760.00-120150.07%
SE211119P001750002021-06-08 3:41PM EDT175.004.251.193.150.00-123251.92%
SE211119P001800002021-06-11 1:13PM EDT180.003.351.523.80-2.15-39.09%266951.92%
SE211119P001850002021-05-26 1:07PM EDT185.008.803.504.800.00-321150.57%
SE211119P001900002021-06-03 1:05PM EDT190.004.904.155.05-3.10-38.75%134650.92%
SE211119P001950002021-06-08 12:10PM EDT195.007.855.105.850.00-17350.62%
SE211119P002000002021-06-08 2:52PM EDT200.008.356.206.600.00-361549.98%
SE211119P002100002021-06-11 12:14PM EDT210.008.308.158.45-1.19-12.54%117249.02%
SE211119P002200002021-06-09 3:29PM EDT220.0013.8510.4010.950.00-33848.69%
SE211119P002300002021-06-09 3:43PM EDT230.0017.1012.1514.500.00-157249.45%
SE211119P002400002021-06-11 10:21AM EDT240.0016.7516.3517.30-8.05-32.46%229248.05%
SE211119P002500002021-06-10 11:17AM EDT250.0023.4819.8521.200.00-257047.78%
SE211119P002600002021-06-10 11:17AM EDT260.0028.1823.9525.800.00-22347.83%
SE211119P002700002021-06-08 9:48AM EDT270.0033.5529.1030.500.00-103947.35%
SE211119P002800002021-05-21 2:28PM EDT280.0054.3534.4035.500.00-14246.66%
SE211119P002900002021-06-07 10:11AM EDT290.0054.0039.7041.100.00-101046.20%
SE211119P003000002021-05-27 2:03PM EDT300.0063.2046.3548.450.00-111847.54%
SE211119P003100002021-06-03 12:47PM EDT310.0070.2551.6555.000.00-13547.26%
SE211119P003200002021-05-03 1:12PM EDT320.0078.2073.5074.900.00-1364.04%
SE211119P003300002021-04-27 3:12PM EDT330.0078.8079.6582.900.00-1963.87%
SE211119P003400002021-06-10 10:41AM EDT340.0081.7874.2576.350.00-1545.79%
SE211119P003500002021-06-10 10:41AM EDT350.0090.0482.9085.250.00-1447.14%
SE211119P003600002021-05-21 9:38AM EDT360.00119.4090.5593.800.00-9947.63%
SE211119P003800002021-05-20 2:45PM EDT380.00140.85107.45110.450.00--146.70%