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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220121C000150002021-03-26 12:56PM EDT15.00191.69241.00246.000.00-202060.00%
SE220121C000180002021-03-18 2:49PM EDT18.00193.27232.00236.900.00-12250.00%
SE220121C000200002021-04-22 2:56PM EDT20.00227.52224.00228.250.00-14310.00%
SE220121C000230002020-12-11 3:53PM EDT23.00170.15184.60189.500.00-1190.00%
SE220121C000250002021-04-22 2:14PM EDT25.00220.73219.00223.450.00-1070.00%
SE220121C000280002021-05-18 9:51AM EDT28.00180.00247.50251.050.00-320162.35%
SE220121C000300002021-05-20 10:10AM EDT30.00210.00245.50249.050.00-473157.08%
SE220121C000320002021-05-13 1:07PM EDT32.00171.00243.50247.050.00-10152.20%
SE220121C000350002021-04-22 1:08PM EDT35.00214.49209.00213.750.00-2500.00%
SE220121C000370002020-12-04 1:13PM EDT37.00163.67160.05164.300.00-19360.00%
SE220121C000400002021-05-14 10:26AM EDT40.00174.64235.60238.950.00-2129133.86%
SE220121C000420002021-01-20 10:59AM EDT42.00193.00235.00238.450.00-167125.95%
SE220121C000450002021-05-25 10:45AM EDT45.00208.95230.55233.750.00-4121121.78%
SE220121C000470002021-03-05 11:57AM EDT47.00172.25187.50192.500.00-18840.00%
SE220121C000500002021-06-07 10:11AM EDT50.00203.90227.30229.200.00-11,961103.52%
SE220121C000550002021-05-25 1:13PM EDT55.00196.92220.60224.200.00-2338115.38%
SE220121C000600002021-03-25 10:02AM EDT60.00140.25196.50201.350.00-21320.00%
SE220121C000650002021-05-27 3:42PM EDT65.00192.36210.65214.250.00-1625104.30%
SE220121C000700002021-04-27 2:56PM EDT70.00200.44189.50193.750.00-94330.00%
SE220121C000750002021-05-26 9:35AM EDT75.00175.50200.75204.350.00-14895.48%
SE220121C000800002021-06-09 9:59AM EDT80.00187.07195.80199.300.00-416890.48%
SE220121C000850002021-06-04 10:49AM EDT85.00172.42190.85194.350.00-11,29986.82%
SE220121C000900002021-06-03 10:15AM EDT90.00165.32185.95189.450.00-26683.84%
SE220121C000950002021-06-03 10:15AM EDT95.00160.52181.00184.650.00-26154.39%
SE220121C001000002021-06-07 11:29AM EDT100.00156.35176.10179.600.00-11,11853.03%
SE220121C001050002021-06-07 11:29AM EDT105.00151.65171.25174.150.00-12,00170.61%
SE220121C001100002021-06-11 11:52AM EDT110.00168.45166.50168.95+16.25+10.68%11,51165.70%
SE220121C001150002021-06-08 11:09AM EDT115.00148.00161.45164.700.00-145151.81%
SE220121C001200002021-06-09 3:14PM EDT120.00145.60156.65159.800.00-11,86252.00%
SE220121C001250002021-06-03 9:48AM EDT125.00129.60151.80155.050.00-314652.25%
SE220121C001300002021-06-11 10:15AM EDT130.00147.00147.00149.85+22.30+17.88%12,49261.17%
SE220121C001350002021-06-11 2:10PM EDT135.00144.15142.15145.50+6.28+4.56%21,69451.45%
SE220121C001400002021-06-11 2:12PM EDT140.00139.57137.50140.45+19.59+16.33%23,16350.32%
SE220121C001450002021-06-08 9:36AM EDT145.00125.00132.75136.250.00-31,81051.47%
SE220121C001500002021-06-11 11:15AM EDT150.00130.00128.10131.25+6.00+4.84%13,61550.12%
SE220121C001550002021-06-10 9:42AM EDT155.00120.00123.50126.450.00-512455.70%
SE220121C001600002021-06-11 12:02PM EDT160.00120.80118.50121.60+5.80+5.04%11,64453.75%
SE220121C001650002021-06-10 9:33AM EDT165.00108.00114.00117.500.00-425354.33%
SE220121C001700002021-06-08 2:08PM EDT170.0099.10109.50113.150.00-681753.82%
SE220121C001750002021-06-10 3:06PM EDT175.00102.00105.50108.700.00-174452.88%
SE220121C001800002021-06-10 3:55PM EDT180.00100.50101.00104.45+4.30+4.47%151852.35%
SE220121C001850002021-06-09 9:59AM EDT185.0089.7097.20100.550.00-225252.51%
SE220121C001900002021-06-10 11:32AM EDT190.0094.5793.8096.10+5.47+6.14%214251.22%
SE220121C001950002021-06-10 10:20AM EDT195.0085.0089.2591.700.00-310049.99%
SE220121C002000002021-06-11 3:44PM EDT200.0086.3086.4088.10+6.28+7.85%221,88250.28%
SE220121C002100002021-06-10 3:07PM EDT210.0074.5077.7580.20-0.35-0.47%11,02549.01%
SE220121C002200002021-06-11 2:13PM EDT220.0072.7571.2073.30+5.75+8.58%690948.88%
SE220121C002300002021-06-11 10:21AM EDT230.0066.0064.5566.40+4.93+8.07%61,03748.15%
SE220121C002400002021-06-11 11:48AM EDT240.0059.5058.7059.50+4.00+7.21%51,38646.93%
SE220121C002500002021-06-11 12:31PM EDT250.0053.2052.7553.50+3.84+7.78%102,73746.45%
SE220121C002600002021-06-11 3:04PM EDT260.0047.8347.2048.80+3.78+8.58%101,31947.07%
SE220121C002700002021-06-11 3:59PM EDT270.0042.7042.1542.90+3.20+8.10%121,31245.73%
SE220121C002800002021-06-11 3:29PM EDT280.0038.0037.5539.60+2.57+7.25%894447.01%
SE220121C002900002021-06-11 11:55AM EDT290.0034.1533.1534.45+2.65+8.41%329845.68%
SE220121C003000002021-06-11 3:42PM EDT300.0030.1530.1530.55+2.63+9.56%531,30445.38%
SE220121C003100002021-06-11 12:35PM EDT310.0026.5025.9027.35+3.11+13.30%1210445.49%
SE220121C003200002021-06-11 12:12PM EDT320.0023.7522.9023.95+3.05+14.73%547644.99%
SE220121C003300002021-06-11 2:42PM EDT330.0020.9019.9521.10+1.80+9.42%1516944.77%
SE220121C003400002021-06-11 10:31AM EDT340.0018.1017.7519.90+2.00+12.42%1164346.25%
SE220121C003500002021-06-11 2:57PM EDT350.0016.4715.5016.35+2.17+15.17%2731,71644.48%
SE220121C003600002021-06-02 10:57AM EDT360.0012.0013.6015.000.00-3056745.22%
SE220121C003700002021-06-09 11:41AM EDT370.009.7812.0013.000.00-241144.82%
SE220121C003800002021-06-11 12:42PM EDT380.0010.6110.4511.95+0.81+8.27%18445.50%
SE220121C003900002021-06-10 2:42PM EDT390.008.559.3010.400.00-222045.22%
SE220121C004000002021-06-11 1:05PM EDT400.008.207.558.70+1.00+13.89%825344.39%
SE220121C004100002021-06-11 12:25PM EDT410.007.207.208.00+0.75+11.63%268245.00%
SE220121C004200002021-06-11 11:57AM EDT420.006.406.306.85+1.01+18.74%291444.61%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220121P000150002021-05-14 1:46PM EDT15.000.040.000.600.00-42,899165.63%
SE220121P000180002021-06-04 12:57PM EDT18.000.050.001.000.00-127166.11%
SE220121P000200002021-03-18 3:49PM EDT20.000.270.000.330.00-1429136.91%
SE220121P000230002020-10-12 9:47AM EDT23.000.140.000.470.00-118135.06%
SE220121P000250002021-04-29 9:34AM EDT25.000.010.000.350.00-1644125.59%
SE220121P000280002021-03-31 12:42PM EDT28.000.150.002.110.00-229154.98%
SE220121P000300002021-01-15 1:01PM EDT30.000.150.001.350.00-4134139.26%
SE220121P000320002021-03-24 11:54AM EDT32.000.320.010.410.00-224114.75%
SE220121P000350002021-04-22 11:15AM EDT35.000.120.010.600.00-2471115.23%
SE220121P000370002020-10-07 11:04AM EDT37.000.470.000.940.00-111118.95%
SE220121P000400002021-05-14 1:49PM EDT40.000.150.020.650.00-158108.98%
SE220121P000420002021-05-25 11:56AM EDT42.000.160.000.350.00-31297.85%
SE220121P000450002021-01-22 11:36AM EDT45.000.550.001.640.00-20116.70%
SE220121P000470002021-01-28 10:30AM EDT47.000.310.002.780.00-161124.73%
SE220121P000500002021-06-11 9:30AM EDT50.000.230.000.75-0.07-23.33%22,34197.85%
SE220121P000550002021-01-19 10:30AM EDT55.000.640.001.950.00-148106.84%
SE220121P000600002020-11-19 4:28PM EDT60.001.800.411.410.00-212100.00%
SE220121P000650002021-06-09 1:46PM EDT65.000.210.000.700.00-4913,01582.32%
SE220121P000700002021-05-28 11:14AM EDT70.000.400.000.750.00-17679.00%
SE220121P000750002021-04-22 12:02PM EDT75.000.570.061.000.00-41578.93%
SE220121P000800002021-05-17 2:34PM EDT80.000.940.000.650.00-13,17270.22%
SE220121P000850002021-02-17 1:11PM EDT85.001.400.002.220.00-210180.71%
SE220121P000900002021-05-14 2:37PM EDT90.001.250.010.750.00-222165.23%
SE220121P000950002021-05-21 9:30AM EDT95.001.050.000.750.00-534762.16%
SE220121P001000002021-06-11 2:46PM EDT100.000.500.060.70-0.05-9.09%15,16959.47%
SE220121P001050002021-04-08 9:30AM EDT105.001.250.751.750.00-162568.68%
SE220121P001100002021-06-11 11:36AM EDT110.000.730.501.00-0.47-39.17%51,91760.16%
SE220121P001150002021-06-09 9:33AM EDT115.001.000.571.100.00-325558.52%
SE220121P001200002021-06-01 2:08PM EDT120.001.400.651.250.00-23,38457.18%
SE220121P001250002021-06-11 11:28AM EDT125.001.101.001.25-2.32-67.84%512856.32%
SE220121P001300002021-04-28 2:30PM EDT130.005.101.872.400.00-165461.07%
SE220121P001350002021-06-02 2:09PM EDT135.002.311.281.850.00-230754.79%
SE220121P001400002021-05-21 9:30AM EDT140.003.701.282.100.00-21,69953.16%
SE220121P001450002021-05-17 2:50PM EDT145.006.260.902.400.00-621950.54%
SE220121P001500002021-06-11 2:25PM EDT150.002.501.852.75-0.15-5.66%31,34251.82%
SE220121P001550002021-06-11 10:38AM EDT155.002.670.652.88-2.11-44.14%116752.14%
SE220121P001600002021-06-11 2:57PM EDT160.003.022.843.25-0.87-22.37%61,47550.45%
SE220121P001650002021-05-11 10:51AM EDT165.0010.654.054.400.00-730552.43%
SE220121P001700002021-06-08 2:18PM EDT170.005.504.004.250.00-11,89050.09%
SE220121P001750002021-06-01 10:22AM EDT175.007.504.505.050.00-511,89450.17%
SE220121P001800002021-06-11 2:34PM EDT180.005.505.405.75-0.50-8.33%402,12649.73%
SE220121P001850002021-06-04 12:13PM EDT185.008.956.106.400.00-2232348.99%
SE220121P001900002021-06-08 3:22PM EDT190.009.007.007.300.00-972848.72%
SE220121P001950002021-06-04 3:50PM EDT195.0011.507.908.200.00-191,16148.29%
SE220121P002000002021-06-11 2:19PM EDT200.009.079.009.30-0.93-9.30%34,21548.10%
SE220121P002100002021-06-08 3:55PM EDT210.0012.5011.3511.70-1.84-12.83%13,14947.59%
SE220121P002200002021-06-09 1:13PM EDT220.0014.4014.1014.65-2.50-14.79%394447.38%
SE220121P002300002021-06-11 12:11PM EDT230.0017.4717.1518.40-3.38-16.21%4771,90547.72%
SE220121P002400002021-06-09 10:22AM EDT240.0024.1520.8022.000.00-686147.21%
SE220121P002500002021-06-10 1:36PM EDT250.0027.6024.5026.200.00-11,44046.97%
SE220121P002600002021-06-08 10:36AM EDT260.0032.0429.2030.800.00-269046.71%
SE220121P002700002021-06-11 10:44AM EDT270.0035.5033.5535.75-1.63-4.39%121846.39%
SE220121P002800002021-06-08 11:19AM EDT280.0041.1039.6541.20-6.65-13.93%714946.20%
SE220121P002900002021-06-01 11:05AM EDT290.0059.0545.2047.500.00-1225046.55%
SE220121P003000002021-06-10 10:33AM EDT300.0051.9850.7053.20-3.52-6.34%39845.79%
SE220121P003100002021-06-07 10:42AM EDT310.0071.0557.2060.050.00-111145.97%
SE220121P003200002021-06-07 10:42AM EDT320.0078.6464.0567.550.00-16146.53%
SE220121P003300002021-05-24 12:52PM EDT330.0090.1072.0574.450.00-211946.05%
SE220121P003400002021-06-11 2:05PM EDT340.0079.8079.2581.05-17.20-17.73%16644.83%
SE220121P003500002021-05-21 10:18AM EDT350.00113.0386.7089.650.00-12545.79%
SE220121P003600002021-06-08 9:32AM EDT360.00103.9094.6597.100.00-11844.97%
SE220121P003700002021-04-27 10:01AM EDT370.00113.45126.30128.650.00--872.73%
SE220121P003800002021-05-21 10:18AM EDT380.00139.73112.25113.800.00-147544.86%
SE220121P003900002021-04-19 10:08AM EDT390.00138.07167.05169.750.00-16101.96%
SE220121P004000002021-04-19 10:08AM EDT400.00147.00176.65179.800.00-10104.07%
SE220121P004100002021-03-02 10:31AM EDT410.00160.79176.15179.250.00-1694.09%
SE220121P004200002021-05-17 9:30AM EDT420.00205.55147.60150.100.00-101946.41%