Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
340.41-2.31 (-0.67%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220218C001350002021-08-25 5:26PM EDT135.00167.63204.45207.350.00-1067.31%
SE220218C001400002021-08-25 5:26PM EDT140.00162.84199.10202.600.00-1063.87%
SE220218C001650002021-09-07 10:45AM EDT165.00194.19175.35178.100.00-1163.12%
SE220218C001700002021-09-07 10:45AM EDT170.00189.39170.65173.400.00-1663.18%
SE220218C001800002021-08-18 9:39AM EDT180.00135.30159.00162.800.00--1063.48%
SE220218C001850002021-09-10 1:35PM EDT185.00148.65156.30158.950.00-53060.14%
SE220218C001900002021-08-25 5:26PM EDT190.0085.71151.35154.150.00-3358.57%
SE220218C002000002021-09-03 2:22PM EDT200.00153.16141.60145.100.00-1157.04%
SE220218C002100002021-09-09 10:27AM EDT210.00121.00132.25135.400.00-11254.61%
SE220218C002200002021-08-20 2:50PM EDT220.00100.15123.35126.350.00-11953.88%
SE220218C002300002021-09-13 9:39AM EDT230.00101.95114.50117.300.00-22152.64%
SE220218C002400002021-08-24 12:37PM EDT240.0084.25105.95108.600.00-84151.77%
SE220218C002500002021-09-23 2:55PM EDT250.0098.8597.5599.700.00-11750.33%
SE220218C002600002021-09-10 12:36PM EDT260.0086.0089.4091.500.00-16451.46%
SE220218C002700002021-09-21 2:35PM EDT270.0075.1481.2583.500.00-115250.21%
SE220218C002800002021-09-21 2:35PM EDT280.0067.9674.0575.900.00-125549.19%
SE220218C002900002021-09-21 9:32AM EDT290.0063.9066.1568.150.00-14947.52%
SE220218C003000002021-09-24 3:56PM EDT300.0060.3059.8561.30+3.30+5.79%2037946.73%
SE220218C003100002021-09-21 9:35AM EDT310.0052.1153.8055.300.00-214846.57%
SE220218C003200002021-09-21 3:40PM EDT320.0043.7047.1549.100.00-1412445.65%
SE220218C003300002021-09-24 1:02PM EDT330.0045.7042.2543.35+4.09+9.83%222944.83%
SE220218C003400002021-09-24 9:30AM EDT340.0038.0037.5038.50+1.08+2.93%18244.60%
SE220218C003500002021-09-24 3:29PM EDT350.0034.0032.7533.80+0.15+0.44%153044.08%
SE220218C003600002021-09-20 10:38AM EDT360.0026.0528.5029.750.00-547743.86%
SE220218C003700002021-09-24 10:24AM EDT370.0025.0025.1526.15-1.60-6.02%312643.73%
SE220218C003800002021-09-23 3:41PM EDT380.0023.5021.7022.550.00-312943.16%
SE220218C003900002021-09-21 10:54AM EDT390.0017.6919.0519.800.00-15743.21%
SE220218C004000002021-09-23 11:02AM EDT400.0017.2516.3517.450.00-320643.39%
SE220218C004100002021-09-24 10:09AM EDT410.0014.2514.2014.85-0.85-5.63%1022242.87%
SE220218C004200002021-09-22 2:51PM EDT420.0011.8012.1012.750.00-12542.64%
SE220218C004300002021-09-24 10:27AM EDT430.0010.7010.3511.00-0.30-2.73%320142.56%
SE220218C004500002021-09-24 11:26AM EDT450.008.357.658.00+1.55+22.79%218542.18%
SE220218C004600002021-09-07 11:33AM EDT460.0013.606.606.900.00--242.22%
SE220218C004700002021-09-13 3:54PM EDT470.005.655.655.900.00-1742.16%
SE220218C004800002021-09-15 11:21AM EDT480.005.704.805.100.00-55942.25%
SE220218C004900002021-09-23 10:14AM EDT490.004.504.104.400.00-12942.32%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220218P001350002021-09-07 2:37PM EDT135.000.610.330.650.00-202467.41%
SE220218P001400002021-09-21 2:06PM EDT140.000.560.450.700.00-388066.46%
SE220218P001450002021-09-15 2:18PM EDT145.000.730.390.800.00-82364.38%
SE220218P001500002021-09-22 9:30AM EDT150.000.760.500.900.00-163363.57%
SE220218P001550002021-09-20 11:21AM EDT155.000.870.621.000.00-404562.67%
SE220218P001600002021-09-21 12:24PM EDT160.000.970.651.200.00-404161.69%
SE220218P001700002021-08-25 5:26PM EDT170.003.200.911.450.00--159.69%
SE220218P001800002021-08-25 5:26PM EDT180.002.901.122.050.00-152158.44%
SE220218P001850002021-08-18 10:47AM EDT185.003.501.261.860.00-108156.07%
SE220218P001900002021-08-19 1:45PM EDT190.003.701.472.000.00-17155.08%
SE220218P001950002021-09-08 11:51AM EDT195.001.971.832.550.00-113255.58%
SE220218P002000002021-09-24 10:22AM EDT200.002.552.232.80-0.40-13.56%113155.08%
SE220218P002100002021-09-23 3:10PM EDT210.003.052.973.300.00-141053.51%
SE220218P002200002021-09-24 3:30PM EDT220.003.953.854.10+0.05+1.28%11,25752.34%
SE220218P002300002021-09-24 2:10PM EDT230.004.904.855.15-0.52-9.59%157751.25%
SE220218P002400002021-09-20 2:21PM EDT240.008.255.906.350.00-3344550.50%
SE220218P002500002021-09-22 10:50AM EDT250.008.707.507.750.00-213749.33%
SE220218P002600002021-09-20 10:48AM EDT260.0010.759.209.600.00-167848.61%
SE220218P002700002021-09-24 1:46PM EDT270.0010.8511.1511.60-4.15-27.67%129347.63%
SE220218P002800002021-09-22 10:22AM EDT280.0016.0513.5014.250.00-358647.24%
SE220218P002900002021-09-24 1:15PM EDT290.0015.8516.4016.80-0.65-3.94%15746.15%
SE220218P003000002021-09-24 1:15PM EDT300.0019.0019.4520.15-6.55-25.64%140245.73%
SE220218P003100002021-09-15 9:31AM EDT310.0026.0022.4523.750.00-17845.11%
SE220218P003200002021-09-21 11:10AM EDT320.0032.2927.2527.800.00-117544.57%
SE220218P003300002021-09-23 2:54PM EDT330.0031.7731.7532.400.00-134644.20%
SE220218P003400002021-09-23 1:13PM EDT340.0037.4036.6037.500.00-122543.93%
SE220218P003500002021-09-22 11:26AM EDT350.0045.4041.9043.000.00-533143.65%
SE220218P003600002021-09-23 3:09PM EDT360.0047.3047.4548.800.00-1743.25%
SE220218P003700002021-09-22 11:26AM EDT370.0057.8553.9555.300.00-51143.23%
SE220218P003800002021-09-20 11:56AM EDT380.0071.9060.5562.050.00-1743.07%
SE220218P003900002021-09-24 3:34PM EDT390.0067.5067.0569.05-26.05-27.85%1342.81%
SE220218P004000002021-08-20 3:28PM EDT400.00102.0075.2076.300.00-81042.46%
SE220218P004100002021-08-20 3:23PM EDT410.00109.9082.5584.300.00-111242.70%
SE220218P004200002021-08-27 9:55AM EDT420.00109.0090.7092.000.00-1842.17%
SE220218P004300002021-09-15 11:29AM EDT430.00107.1099.00100.500.00-11442.45%
SE220218P004400002021-08-25 5:26PM EDT440.00142.45106.90109.750.00--743.62%
SE220218P004500002021-09-17 11:04AM EDT450.00121.05115.85117.600.00-1142.23%