Singapore markets open in 1 hour 44 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
261.11-0.70 (-0.27%)
At close: 04:00PM EST
261.99 +0.88 (+0.34%)
After hours: 06:14PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211217C001550002021-11-16 12:20PM EST155.00171.05105.00107.850.00-316118.26%
SE211217C001600002021-11-23 3:05PM EST160.00129.95100.10102.800.00-12113.09%
SE211217C001650002021-11-08 9:41AM EST165.00193.3095.1597.500.00--499.90%
SE211217C001700002021-11-23 2:23PM EST170.00110.8590.2092.550.00-2296.88%
SE211217C001800002021-11-29 9:35AM EST180.00122.0080.4083.100.00-1698.78%
SE211217C001850002021-12-01 11:15AM EST185.0088.2075.5078.000.00-2692.53%
SE211217C001900002021-12-02 10:35AM EST190.0069.1070.6573.10-21.70-23.90%2489.45%
SE211217C001950002021-11-15 9:40AM EST195.00153.3065.8568.250.00--186.87%
SE211217C002000002021-12-02 9:44AM EST200.0063.0061.0063.65-70.50-52.81%1385.33%
SE211217C002100002021-11-23 11:41AM EST210.0067.9151.5554.000.00-11978.61%
SE211217C002200002021-12-02 11:36AM EST220.0043.4542.6044.55-17.55-28.77%9473.54%
SE211217C002300002021-12-01 12:08PM EST230.0036.2533.7035.45-5.45-13.07%12167.33%
SE211217C002400002021-12-02 11:26AM EST240.0026.2025.4527.00-15.35-36.94%32462.39%
SE211217C002500002021-12-02 12:03PM EST250.0019.9018.1519.65-4.25-17.60%305458.94%
SE211217C002600002021-12-02 3:58PM EST260.0012.3712.1013.10-1.29-9.44%7014155.33%
SE211217C002650002021-12-02 3:59PM EST265.0010.0310.1010.55-1.14-10.21%25522355.42%
SE211217C002700002021-12-02 3:41PM EST270.008.667.608.20-0.94-9.79%17815753.31%
SE211217C002750002021-12-02 3:49PM EST275.006.255.806.40-0.95-13.19%37415752.58%
SE211217C002800002021-12-02 3:58PM EST280.004.604.454.95-1.40-23.33%16935252.36%
SE211217C002850002021-12-02 3:58PM EST285.003.553.453.80-1.45-29.00%7330852.50%
SE211217C002900002021-12-02 3:34PM EST290.002.912.512.88-0.79-21.35%14844952.17%
SE211217C002925002021-12-02 3:35PM EST292.502.582.152.50-0.87-25.22%3611652.12%
SE211217C002950002021-12-02 1:12PM EST295.002.051.862.14-0.90-30.51%13820952.10%
SE211217C002975002021-12-02 1:51PM EST297.501.761.601.91-1.61-47.77%94252.43%
SE211217C003000002021-12-02 3:59PM EST300.001.551.411.65-0.70-31.11%3,3772,27352.66%
SE211217C003050002021-12-02 3:40PM EST305.001.300.911.26-0.40-23.53%1412652.30%
SE211217C003100002021-12-02 3:56PM EST310.000.850.760.99-0.49-36.57%9387753.61%
SE211217C003150002021-12-02 3:23PM EST315.000.710.430.85-0.49-40.83%713153.78%
SE211217C003200002021-12-02 3:20PM EST320.000.580.400.63-0.38-39.58%1,0881,28154.98%
SE211217C003225002021-12-02 10:30AM EST322.500.730.400.69-0.18-19.78%23157.23%
SE211217C003250002021-12-02 1:09PM EST325.000.450.350.54-0.25-35.71%1712456.79%
SE211217C003275002021-12-01 2:54PM EST327.500.730.310.580.00-305958.40%
SE211217C003300002021-12-02 3:16PM EST330.000.370.160.57-0.28-43.08%5591,45158.01%
SE211217C003325002021-12-02 1:25PM EST332.500.330.240.42-0.26-44.07%54558.55%
SE211217C003350002021-12-02 1:12PM EST335.000.240.160.47-0.23-48.94%95859.57%
SE211217C003400002021-12-02 3:47PM EST340.000.230.030.44-0.17-42.50%4487759.77%
SE211217C003450002021-12-01 3:34PM EST345.000.360.010.440.00-5685062.16%
SE211217C003500002021-12-02 3:47PM EST350.000.180.180.39-0.11-37.93%982,05067.09%
SE211217C003550002021-12-02 3:10PM EST355.000.190.070.39-0.31-62.00%11167.68%
SE211217C003600002021-12-02 11:27AM EST360.000.210.100.27-0.02-8.70%601,75568.16%
SE211217C003700002021-12-02 2:53PM EST370.000.120.030.20-0.07-36.84%32,10068.85%
SE211217C003800002021-12-01 1:15PM EST380.000.210.020.25+0.02+10.53%184174.80%
SE211217C003900002021-11-30 1:06PM EST390.000.170.040.270.00-531980.47%
SE211217C004000002021-12-02 10:24AM EST400.000.060.050.09-0.09-60.00%91,10177.54%
SE211217C004100002021-12-02 1:14PM EST410.000.050.030.32-0.06-54.55%514090.33%
SE211217C004200002021-11-29 11:09AM EST420.000.170.020.170.00-374788.09%
SE211217C004300002021-12-01 1:21PM EST430.000.100.020.300.00-181297.27%
SE211217C004400002021-12-01 11:43AM EST440.000.050.010.300.00-1084100.78%
SE211217C004500002021-12-02 9:30AM EST450.000.030.010.26-0.12-80.00%401,007102.93%
SE211217C004600002021-11-26 10:44AM EST460.000.120.010.290.00-2138107.62%
SE211217C004700002021-11-30 12:20PM EST470.000.100.010.290.00-251111.13%
SE211217C004800002021-11-17 9:40AM EST480.000.300.010.290.00-130114.55%
SE211217C004900002021-11-18 10:15AM EST490.000.280.000.290.00-1216117.38%
SE211217C005000002021-11-30 3:56PM EST500.000.090.000.080.00-174106.25%
SE211217C005100002021-11-09 12:03PM EST510.000.910.000.290.00-12123.83%
SE211217C005200002021-11-16 12:42PM EST520.000.340.000.290.00-119126.76%
SE211217C005400002021-11-22 11:48AM EST540.000.030.000.25-0.07-70.00%28130.66%
SE211217C005500002021-12-02 10:45AM EST550.000.040.000.08-0.01-20.00%3407119.53%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211217P001550002021-11-23 11:39AM EST155.000.320.000.310.00-92,009107.42%
SE211217P001650002021-12-02 3:38PM EST165.000.260.070.50+0.21+420.00%12104.00%
SE211217P001700002021-12-01 1:31PM EST170.000.060.120.530.00-3299.95%
SE211217P001750002021-12-02 12:27PM EST175.000.350.230.68+0.29+483.33%5599.17%
SE211217P001800002021-11-23 10:29AM EST180.000.170.320.820.00-1122296.78%
SE211217P001900002021-12-02 1:15PM EST190.000.820.671.12+0.64+355.56%51392.29%
SE211217P001950002021-12-02 3:06PM EST195.001.050.911.17+0.70+200.00%2288.77%
SE211217P002000002021-12-02 2:40PM EST200.001.321.101.43+0.52+65.00%23474086.13%
SE211217P002100002021-12-02 3:40PM EST210.001.541.531.89+0.33+27.27%6575679.18%
SE211217P002200002021-12-02 3:32PM EST220.002.412.232.63+0.37+18.14%11326273.22%
SE211217P002300002021-12-02 3:32PM EST230.003.423.253.70+0.20+6.21%32156367.41%
SE211217P002400002021-12-02 3:55PM EST240.005.004.855.35-0.17-3.29%8073,61662.31%
SE211217P002500002021-12-02 3:54PM EST250.008.007.258.00+0.44+5.82%1,0541,79758.12%
SE211217P002600002021-12-02 3:34PM EST260.0011.2010.8511.85-1.00-8.20%3952,08354.70%
SE211217P002650002021-12-02 2:32PM EST265.0015.5013.2014.35+1.60+11.51%6916853.41%
SE211217P002700002021-12-02 3:59PM EST270.0016.9016.2517.30-0.90-5.06%1,4142,83753.24%
SE211217P002750002021-12-02 3:56PM EST275.0019.8019.6020.55+0.17+0.87%6243153.00%
SE211217P002800002021-12-02 3:05PM EST280.0023.4522.7524.25-0.49-2.05%10798151.87%
SE211217P002850002021-12-02 1:39PM EST285.0029.1926.8028.10+7.09+32.08%1316352.12%
SE211217P002900002021-12-02 2:05PM EST290.0033.2630.9032.35+1.36+4.26%761,49252.45%
SE211217P002925002021-12-02 12:43PM EST292.5031.6532.3034.50+3.45+12.23%49957.69%
SE211217P002950002021-12-02 3:56PM EST295.0036.4235.0536.75+2.55+7.53%128452.20%
SE211217P002975002021-12-02 3:21PM EST297.5038.8537.5039.05+8.20+26.75%32153.55%
SE211217P003000002021-12-02 2:50PM EST300.0039.7039.8041.15-0.20-0.50%9292,89553.20%
SE211217P003050002021-12-02 3:56PM EST305.0045.5343.5546.00+11.50+33.79%1023062.40%
SE211217P003100002021-12-02 3:59PM EST310.0050.0148.6550.70+1.83+3.80%881,56452.39%
SE211217P003150002021-12-02 3:21PM EST315.0055.3053.0555.65+1.63+3.04%23550.51%
SE211217P003200002021-12-02 3:59PM EST320.0059.6758.5060.30+1.42+2.44%6532,03954.88%
SE211217P003225002021-11-30 9:37AM EST322.5027.0660.3562.850.00-1670.46%
SE211217P003250002021-12-02 1:16PM EST325.0064.6162.7565.60+12.86+24.85%21252.73%
SE211217P003275002021-12-01 11:09AM EST327.5054.1965.2068.050.00-2852.69%
SE211217P003300002021-12-02 12:36PM EST330.0065.8067.7070.25-3.07-4.46%111,01074.83%
SE211217P003325002021-11-30 9:56AM EST332.5036.2070.1572.950.00-11552.64%
SE211217P003350002021-12-02 11:34AM EST335.0075.6572.6075.10+15.47+25.71%1576.42%
SE211217P003400002021-12-02 2:24PM EST340.0080.9377.5580.10+2.61+3.33%959379.83%
SE211217P003450002021-12-02 10:18AM EST345.0086.2582.5085.10+3.45+4.17%53083.18%
SE211217P003500002021-12-02 3:19PM EST350.0089.0087.5090.15+12.78+16.77%875187.16%
SE211217P003550002021-11-30 11:03AM EST355.0066.9592.4595.150.00-1390.36%
SE211217P003600002021-12-01 9:55AM EST360.0075.8897.45100.200.00-221294.24%
SE211217P003700002021-12-02 10:34AM EST370.00113.10107.45110.25+18.91+20.08%3141101.07%
SE211217P003800002021-11-30 3:00PM EST380.0094.85117.40120.150.00-2104105.37%
SE211217P003900002021-11-24 10:22AM EST390.0099.25127.40130.250.00-215112.60%
SE211217P004000002021-11-26 9:42AM EST400.00106.20137.40140.250.00-111118.02%
SE211217P004100002021-11-11 2:32PM EST410.0078.26147.40150.250.00-112123.24%
SE211217P004200002021-11-29 9:50AM EST420.00122.15157.40160.250.00-46128.32%
SE211217P004300002021-11-24 10:58AM EST430.00140.30167.40170.250.00-10133.20%
SE211217P004400002021-11-17 9:45AM EST440.00134.60177.40180.250.00-11137.94%
SE211217P004500002021-11-16 2:08PM EST450.00121.10187.40190.250.00-310142.53%
SE211217P004600002021-11-18 9:45AM EST460.00140.75197.40200.250.00--1146.97%
SE211217P004700002021-11-17 9:45AM EST470.00164.40207.40210.150.00--1149.32%
SE211217P004900002021-11-10 1:05PM EST490.00154.15227.40230.250.00--0159.57%
SE211217P005000002021-11-17 9:31AM EST500.00182.25237.40240.100.00--0160.40%
SE211217P005100002021-11-23 1:48PM EST510.00229.95247.40250.050.00-10163.09%
SE211217P005200002021-11-16 12:29PM EST520.00195.10257.40260.250.00-10171.19%
SE211217P005300002021-11-16 10:43AM EST530.00240.55267.40270.250.00-10174.90%
SE211217P005400002021-11-15 11:42AM EST540.00201.60277.40280.250.00--0178.47%
SE211217P005500002021-11-16 12:29PM EST550.00290.80287.40290.25+65.80+29.24%10181.98%