Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
296.82+7.23 (+2.50%)
At close: 1:00PM EST
296.80 -0.02 (-0.01%)
After hours: 04:58PM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220318C001700002021-11-17 9:45AM EST170.00137.55126.90130.850.00--164.67%
SE220318C001750002021-11-08 9:38AM EST175.00189.15122.05126.100.00--163.11%
SE220318C001850002021-11-17 9:45AM EST185.00123.00112.50116.750.00--160.58%
SE220318C001950002021-11-17 9:45AM EST195.00113.50103.85107.400.00--259.61%
SE220318C002000002021-11-18 3:10PM EST200.00114.1099.30102.900.00-1558.69%
SE220318C002100002021-11-23 11:09AM EST210.0075.0090.0094.000.00-2356.21%
SE220318C002200002021-11-17 9:45AM EST220.0090.7082.8585.450.00--756.93%
SE220318C002400002021-11-23 3:11PM EST240.0054.6266.7069.500.00-2854.30%
SE220318C002500002021-11-26 10:16AM EST250.0060.8059.2061.85+9.80+19.22%18452.90%
SE220318C002600002021-11-24 3:50PM EST260.0046.5252.3554.650.00-43451.85%
SE220318C002700002021-11-26 10:23AM EST270.0046.0946.1048.25+5.29+12.97%132651.28%
SE220318C002800002021-11-26 12:24PM EST280.0042.1040.2541.70+6.98+19.87%86650.16%
SE220318C002900002021-11-26 12:46PM EST290.0036.5535.0036.40+6.15+20.23%2224550.87%
SE220318C003000002021-11-26 12:50PM EST300.0030.8330.3531.65+4.58+17.45%4123350.53%
SE220318C003100002021-11-26 12:40PM EST310.0028.2326.0027.45+5.83+26.03%181,15550.32%
SE220318C003200002021-11-26 12:46PM EST320.0023.5022.4023.60+4.74+25.27%1724249.97%
SE220318C003300002021-11-26 12:35PM EST330.0020.9519.0020.60+3.45+19.71%2122650.30%
SE220318C003400002021-11-26 12:33PM EST340.0018.2016.4017.75+4.66+34.42%457950.27%
SE220318C003500002021-11-26 12:41PM EST350.0015.3013.9015.20+3.90+34.21%11279750.16%
SE220318C003600002021-11-26 12:46PM EST360.0012.6011.8512.90+3.60+40.00%91,46549.93%
SE220318C003700002021-11-26 12:35PM EST370.0011.2510.0010.85+2.84+33.77%166649.61%
SE220318C003800002021-11-26 12:39PM EST380.009.558.559.25+3.75+64.66%228549.64%
SE220318C003900002021-11-26 12:46PM EST390.007.747.158.15+2.89+59.59%71,12150.28%
SE220318C004000002021-11-26 12:52PM EST400.006.355.956.70+1.85+41.11%7796149.74%
SE220318C004100002021-11-26 10:29AM EST410.005.005.255.80+0.54+12.11%268750.08%
SE220318C004200002021-11-26 10:34AM EST420.004.204.104.85+0.45+12.00%259549.91%
SE220318C004300002021-11-24 10:42AM EST430.003.373.754.25-0.02-0.59%204250.39%
SE220318C004400002021-11-22 1:35PM EST440.002.603.153.55-1.05-28.77%2037350.24%
SE220318C004500002021-11-26 12:07PM EST450.002.842.633.15+1.35+90.60%43850.83%
SE220318C004600002021-11-23 2:35PM EST460.001.642.102.610.00-121450.61%
SE220318C004700002021-11-23 3:45PM EST470.001.601.892.210.00-331850.65%
SE220318C004800002021-11-16 2:09PM EST480.005.051.361.880.00-2650.75%
SE220318C004900002021-11-26 12:26PM EST490.001.601.351.69-0.90-36.00%11150.37%
SE220318C005000002021-11-26 11:29AM EST500.001.280.941.68+0.27+26.73%63050.59%
SE220318C005100002021-11-17 11:51AM EST510.000.850.481.70-1.36-61.54%1550.50%
SE220318C005200002021-11-23 1:02PM EST520.000.700.561.380.00-12350.96%
SE220318C005300002021-11-19 10:37AM EST530.001.500.261.520.00-21851.64%
SE220318C005400002021-11-23 10:14AM EST540.000.690.191.190.00-11151.00%
SE220318C005500002021-11-23 1:42PM EST550.000.620.141.210.00-98352.10%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220318P001600002021-11-26 12:14PM EST160.000.710.470.97-0.14-16.47%11357.98%
SE220318P001800002021-11-24 10:39AM EST180.002.001.432.040.00-101056.93%
SE220318P001950002021-11-24 10:52AM EST195.003.052.023.150.00-51753.97%
SE220318P002000002021-11-24 11:07AM EST200.003.652.903.400.00-22753.98%
SE220318P002100002021-11-26 12:32PM EST210.004.003.854.35+0.80+25.00%44152.39%
SE220318P002200002021-11-24 11:30AM EST220.005.955.155.650.00-53451.25%
SE220318P002300002021-11-26 11:20AM EST230.007.856.757.60+0.05+0.64%44650.59%
SE220318P002400002021-11-26 11:37AM EST240.009.959.059.75-0.70-6.57%28450.10%
SE220318P002500002021-11-26 11:18AM EST250.0012.9011.7012.55-0.70-5.15%29834250.60%
SE220318P002600002021-11-26 10:45AM EST260.0015.7514.8015.55-3.65-18.81%434749.79%
SE220318P002700002021-11-26 11:11AM EST270.0019.2918.1019.20-1.21-5.90%7133449.32%
SE220318P002800002021-11-26 12:50PM EST280.0023.0022.0024.10-2.13-8.48%6749450.08%
SE220318P002900002021-11-26 10:52AM EST290.0028.3527.1028.60-2.20-7.20%6565249.35%
SE220318P003000002021-11-26 12:50PM EST300.0032.8332.4033.85-3.96-10.76%680149.04%
SE220318P003100002021-11-23 11:15AM EST310.0047.8537.4539.400.00-11,27448.46%
SE220318P003200002021-11-26 12:41PM EST320.0043.8144.4545.70-5.21-10.63%142948.33%
SE220318P003300002021-11-24 10:58AM EST330.0056.0250.2552.350.00-713248.06%
SE220318P003400002021-11-24 10:52AM EST340.0062.7057.3559.700.00-122048.29%
SE220318P003500002021-11-23 2:23PM EST350.0078.6064.9567.100.00-94148.00%
SE220318P003600002021-11-23 10:39AM EST360.0086.5672.6075.050.00-21648.10%
SE220318P003700002021-11-17 9:47AM EST370.0079.2080.5083.150.00-12647.94%
SE220318P003800002021-11-19 12:34PM EST380.0076.0589.2091.500.00-21047.74%
SE220318P003900002021-11-19 3:30PM EST390.0087.6597.45100.150.00-1447.68%
SE220318P004000002021-11-16 9:54AM EST400.0073.00106.65109.000.00-1247.62%
SE220318P004100002021-11-17 10:18AM EST410.00116.15115.35118.400.00-1248.58%
SE220318P004200002021-11-18 2:24PM EST420.00116.80124.75127.550.00-2848.55%
SE220318P004300002021-11-17 3:50PM EST430.00121.10134.15136.900.00-91148.75%
SE220318P004400002021-11-02 12:32PM EST440.0095.95143.45146.400.00-1049.13%
SE220318P004600002021-11-17 10:19AM EST460.00162.15162.55166.200.00--352.32%
SE220318P005500002021-11-17 9:34AM EST550.00237.20251.25255.050.00-1661.46%