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
329.63 -6.63 (-1.97%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220121C000150002021-08-17 3:30PM EDT15.00294.90322.50326.250.00-10373.44%
SE220121C000180002021-08-25 5:26PM EDT18.00193.27320.95323.750.00-1225371.29%
SE220121C000200002021-08-25 5:26PM EDT20.00227.52318.70322.000.00-1420353.66%
SE220121C000230002021-08-25 5:26PM EDT23.00170.15315.95318.900.00-119333.01%
SE220121C000250002021-08-25 5:26PM EDT25.00220.73313.95316.800.00-107319.12%
SE220121C000280002021-08-25 5:26PM EDT28.00180.00311.35314.000.00-320307.96%
SE220121C000300002021-09-09 9:32AM EDT30.00289.400.000.000.00-1000.00%
SE220121C000320002021-08-25 5:26PM EDT32.00171.00307.00309.750.00-13283.30%
SE220121C000350002021-08-17 9:31AM EDT35.00261.85302.65305.850.00-10251.22%
SE220121C000370002021-08-25 5:26PM EDT37.00245.00301.95304.800.00-9405263.45%
SE220121C000400002021-09-22 2:03PM EDT40.00295.500.000.000.00-100.00%
SE220121C000420002021-08-25 5:26PM EDT42.00247.90296.75299.950.00-3332246.36%
SE220121C000450002021-08-25 1:32PM EDT45.00274.60293.80296.900.00-1112237.50%
SE220121C000470002021-09-03 3:46PM EDT47.00305.930.000.000.00-200.00%
SE220121C000500002021-09-23 10:25AM EDT50.00291.000.000.000.00-400.00%
SE220121C000550002021-08-17 11:26AM EDT55.00256.00282.55286.000.00-20198.39%
SE220121C000600002021-08-25 5:26PM EDT60.00229.00279.35281.800.00-295204.57%
SE220121C000650002021-09-03 1:04PM EDT65.00284.890.000.000.00-10000.00%
SE220121C000700002021-08-18 3:28PM EDT70.00253.50267.75271.450.00-1276175.59%
SE220121C000750002021-08-25 5:26PM EDT75.00175.50263.00266.950.00-147171.97%
SE220121C000800002021-09-21 11:14AM EDT80.00252.310.000.000.00-100.00%
SE220121C000850002021-09-20 12:26PM EDT85.00238.680.000.000.00-100.00%
SE220121C000900002021-08-25 5:26PM EDT90.00165.32249.75251.750.00-256158.50%
SE220121C000950002021-09-21 11:13AM EDT95.00237.420.000.000.00-400.00%
SE220121C001000002021-09-21 11:14AM EDT100.00232.310.000.000.00-100.00%
SE220121C001050002021-08-23 3:28PM EDT105.00210.00234.35236.850.00-11,618139.88%
SE220121C001100002021-09-02 9:30AM EDT110.00232.000.000.000.00-100.00%
SE220121C001150002021-08-26 2:23PM EDT115.00206.97224.15227.150.00-1337130.14%
SE220121C001200002021-09-21 11:11AM EDT120.00211.390.000.000.00-200.00%
SE220121C001250002021-08-25 3:44PM EDT125.00195.77214.95216.900.00-10135122.73%
SE220121C001300002021-09-27 10:09AM EDT130.00202.200.000.000.00-100.00%
SE220121C001350002021-09-20 11:04AM EDT135.00192.250.000.000.00-100.00%
SE220121C001400002021-09-03 2:22PM EDT140.00210.400.000.000.00-400.00%
SE220121C001450002021-09-02 3:11PM EDT145.00195.480.000.000.00-200.00%
SE220121C001500002021-09-23 11:44AM EDT150.00190.000.000.000.00-200.00%
SE220121C001550002021-08-25 3:44PM EDT155.00166.37184.05187.400.00-1011497.88%
SE220121C001600002021-09-10 12:25PM EDT160.00175.970.000.000.00-400.00%
SE220121C001650002021-09-01 10:37AM EDT165.00183.000.000.000.00-100.00%
SE220121C001700002021-09-13 2:30PM EDT170.00153.220.000.000.00-300.00%
SE220121C001750002021-09-17 3:18PM EDT175.00164.650.000.000.00-500.00%
SE220121C001800002021-09-23 10:12AM EDT180.00162.150.000.000.00-500.00%
SE220121C001850002021-08-30 3:27PM EDT185.00150.700.000.000.00-200.00%
SE220121C001900002021-09-17 9:49AM EDT190.00154.610.000.000.00-100.00%
SE220121C001950002021-09-09 12:28PM EDT195.00132.980.000.000.00-100.00%
SE220121C002000002021-09-27 1:16PM EDT200.00137.670.000.000.00-700.00%
SE220121C002100002021-09-24 3:56PM EDT210.00133.430.000.000.00-100.00%
SE220121C002200002021-09-24 2:56PM EDT220.00125.810.000.000.00-200.00%
SE220121C002300002021-09-23 3:07PM EDT230.00116.910.000.000.00-1100.00%
SE220121C002400002021-09-23 9:30AM EDT240.00108.200.000.000.00-1000.00%
SE220121C002500002021-09-24 3:56PM EDT250.0096.780.000.000.00-1300.00%
SE220121C002600002021-09-15 2:07PM EDT260.0083.500.000.000.00-100.00%
SE220121C002700002021-09-27 3:00PM EDT270.0076.180.000.000.00-1800.00%
SE220121C002800002021-09-22 3:49PM EDT280.0070.500.000.000.00-300.00%
SE220121C002900002021-09-22 2:30PM EDT290.0062.450.000.000.00-100.00%
SE220121C003000002021-09-27 3:24PM EDT300.0053.880.000.000.00-700.00%
SE220121C003100002021-09-27 2:50PM EDT310.0048.300.000.000.00-500.00%
SE220121C003200002021-09-27 9:37AM EDT320.0042.000.000.000.00-800.00%
SE220121C003300002021-09-27 2:18PM EDT330.0037.300.000.000.00-800.00%
SE220121C003400002021-09-27 12:55PM EDT340.0029.970.000.000.00-2800.39%
SE220121C003500002021-09-27 3:06PM EDT350.0027.200.000.000.00-2801.56%
SE220121C003600002021-09-24 3:51PM EDT360.0021.500.000.000.00-103.13%
SE220121C003700002021-09-27 12:54PM EDT370.0018.800.000.000.00-703.13%
SE220121C003800002021-09-27 12:03PM EDT380.0016.600.000.000.00-106.25%
SE220121C003900002021-09-27 3:12PM EDT390.0014.350.000.000.00-1106.25%
SE220121C004000002021-09-27 3:11PM EDT400.0012.180.000.000.00-7806.25%
SE220121C004100002021-09-24 2:59PM EDT410.0012.100.000.000.00-506.25%
SE220121C004200002021-09-27 3:09PM EDT420.008.500.000.000.00-706.25%
SE220121C004300002021-09-27 12:43PM EDT430.006.950.000.000.00-906.25%
SE220121C004400002021-09-22 11:32AM EDT440.006.950.000.000.00-1012.50%
SE220121C004500002021-09-27 11:57AM EDT450.004.870.000.000.00-7012.50%
SE220121C004600002021-09-22 2:52PM EDT460.004.540.000.000.00-3012.50%
SE220121C004700002021-09-27 3:02PM EDT470.003.350.000.000.00-27012.50%
SE220121C004800002021-09-17 3:31PM EDT480.004.100.000.000.00-1012.50%
SE220121C004900002021-09-24 3:51PM EDT490.002.800.000.000.00-2012.50%
SE220121C005000002021-09-27 10:51AM EDT500.002.070.000.000.00-96012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220121P000150002021-08-18 3:18PM EDT15.000.010.000.020.00-172,886170.31%
SE220121P000180002021-08-25 5:26PM EDT18.000.050.000.050.00-127171.88%
SE220121P000200002021-08-25 5:26PM EDT20.000.270.000.450.00-1429208.20%
SE220121P000230002021-08-25 5:26PM EDT23.000.140.000.750.00-16210.74%
SE220121P000250002021-08-25 5:26PM EDT25.000.010.000.350.00-1644184.96%
SE220121P000280002021-08-25 5:26PM EDT28.000.150.000.400.00-229179.30%
SE220121P000300002021-08-25 5:26PM EDT30.000.150.000.350.00-4131171.29%
SE220121P000320002021-08-25 5:26PM EDT32.000.320.010.300.00-224164.26%
SE220121P000350002021-08-25 5:26PM EDT35.000.120.010.450.00-2471165.23%
SE220121P000370002021-08-25 5:26PM EDT37.000.100.000.450.00-110160.55%
SE220121P000400002021-08-25 5:26PM EDT40.000.400.020.450.00-158155.57%
SE220121P000420002021-08-25 5:26PM EDT42.000.160.000.400.00-312149.02%
SE220121P000450002021-08-25 5:26PM EDT45.000.200.000.300.00-259139.26%
SE220121P000470002021-08-25 5:26PM EDT47.000.100.000.350.00-155138.67%
SE220121P000500002021-09-17 9:49AM EDT50.000.120.000.000.00-3050.00%
SE220121P000550002021-08-25 5:26PM EDT55.000.640.000.650.00-148137.40%
SE220121P000600002021-08-25 5:26PM EDT60.001.800.410.450.00-212135.74%
SE220121P000650002021-08-25 5:26PM EDT65.000.230.000.450.00-13,015119.24%
SE220121P000700002021-08-25 5:26PM EDT70.000.400.000.450.00-176113.87%
SE220121P000750002021-09-07 9:50AM EDT75.000.010.000.000.00-3050.00%
SE220121P000800002021-08-25 5:26PM EDT80.000.220.000.350.00-13,172101.37%
SE220121P000850002021-08-25 5:26PM EDT85.001.400.000.400.00-210198.73%
SE220121P000900002021-08-25 5:26PM EDT90.000.240.000.500.00-522197.36%
SE220121P000950002021-08-25 5:26PM EDT95.000.500.030.400.00-134791.80%
SE220121P001000002021-09-21 3:29PM EDT100.000.170.000.000.00-3050.00%
SE220121P001050002021-08-25 5:26PM EDT105.000.100.000.500.00-162486.38%
SE220121P001100002021-09-02 10:50AM EDT110.000.650.000.000.00-1050.00%
SE220121P001150002021-08-27 10:51AM EDT115.000.470.000.000.00-1050.00%
SE220121P001200002021-08-25 5:26PM EDT120.000.650.020.500.00-213,40577.34%
SE220121P001250002021-09-14 10:15AM EDT125.000.460.000.000.00-1025.00%
SE220121P001300002021-09-14 10:15AM EDT130.000.520.000.000.00-1025.00%
SE220121P001350002021-09-07 2:37PM EDT135.000.460.000.000.00-20025.00%
SE220121P001400002021-09-21 2:06PM EDT140.000.490.000.000.00-38025.00%
SE220121P001450002021-09-15 2:18PM EDT145.000.530.000.000.00-8025.00%
SE220121P001500002021-09-22 9:30AM EDT150.000.660.000.000.00-16025.00%
SE220121P001550002021-09-20 11:21AM EDT155.000.660.000.000.00-40025.00%
SE220121P001600002021-09-21 12:24PM EDT160.000.770.000.000.00-40025.00%
SE220121P001650002021-08-25 5:26PM EDT165.001.880.641.100.00-230465.36%
SE220121P001700002021-09-02 10:21AM EDT170.000.940.000.000.00-11025.00%
SE220121P001750002021-09-20 12:38PM EDT175.001.320.000.000.00-2025.00%
SE220121P001800002021-09-13 2:08PM EDT180.001.300.000.000.00-1025.00%
SE220121P001850002021-09-09 1:34PM EDT185.001.740.000.000.00-1025.00%
SE220121P001900002021-09-22 12:17PM EDT190.001.610.000.000.00-50025.00%
SE220121P001950002021-09-20 3:50PM EDT195.002.360.000.000.00-3025.00%
SE220121P002000002021-09-23 1:46PM EDT200.002.180.000.000.00-5025.00%
SE220121P002100002021-09-27 11:37AM EDT210.002.590.000.000.00-187012.50%
SE220121P002200002021-09-27 11:18AM EDT220.003.050.000.000.00-2012.50%
SE220121P002300002021-09-27 10:08AM EDT230.004.130.000.000.00-2012.50%
SE220121P002400002021-09-21 3:50PM EDT240.006.150.000.000.00-1012.50%
SE220121P002500002021-09-27 9:30AM EDT250.006.100.000.000.00-1012.50%
SE220121P002600002021-09-27 12:46PM EDT260.008.000.000.000.00-5012.50%
SE220121P002700002021-09-27 3:00PM EDT270.009.450.000.000.00-2006.25%
SE220121P002800002021-09-27 10:48AM EDT280.0011.950.000.000.00-506.25%
SE220121P002900002021-09-24 9:52AM EDT290.0015.050.000.000.00-1006.25%
SE220121P003000002021-09-27 11:17AM EDT300.0017.400.000.000.00-103.13%
SE220121P003100002021-09-27 10:48AM EDT310.0021.250.000.000.00-103.13%
SE220121P003200002021-09-24 3:51PM EDT320.0024.250.000.000.00-201.56%
SE220121P003300002021-09-27 10:04AM EDT330.0032.000.000.000.00-100.78%
SE220121P003400002021-09-27 3:41PM EDT340.0034.900.000.000.00-300.00%
SE220121P003500002021-09-20 11:12AM EDT350.0047.200.000.000.00-2000.00%
SE220121P003600002021-09-20 3:15PM EDT360.0057.000.000.000.00-100.00%
SE220121P003700002021-09-14 12:22PM EDT370.0057.700.000.000.00-1900.00%
SE220121P003800002021-09-20 3:57PM EDT380.0067.000.000.000.00-200.00%
SE220121P003900002021-09-14 12:41PM EDT390.0073.400.000.000.00-1600.00%
SE220121P004000002021-09-17 3:07PM EDT400.0075.100.000.000.00-200.00%
SE220121P004100002021-09-17 3:07PM EDT410.0082.980.000.000.00-100.00%
SE220121P004200002021-09-16 2:51PM EDT420.0090.020.000.000.00-100.00%
SE220121P004300002021-08-25 5:26PM EDT430.00145.7095.8097.950.00--136.02%
SE220121P004400002021-08-25 5:26PM EDT440.00140.95105.05106.700.00--134.89%
SE220121P004500002021-08-18 11:07AM EDT450.00136.20116.20117.800.00-3440.08%
SE220121P004600002021-09-09 9:33AM EDT460.00142.000.000.000.00--00.00%
SE220121P004800002021-09-08 10:33AM EDT480.00140.150.000.000.00--00.00%
SE220121P004900002021-09-01 2:28PM EDT490.00153.370.000.000.00--00.00%