Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
261.81-26.26 (-9.12%)
At close: 04:00PM EST
257.58 -4.23 (-1.62%)
Pre-market: 05:20AM EST
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520C001550002021-11-12 9:30AM EST155.00187.900.000.000.00-100.00%
SE220520C001750002021-11-23 11:02AM EST175.00104.000.000.000.00-100.00%
SE220520C001800002021-09-22 11:18AM EST180.00160.00175.70179.700.00--0250.92%
SE220520C001900002021-11-30 12:55PM EST190.00101.000.000.000.00-100.00%
SE220520C002000002021-11-24 9:30AM EST200.0089.790.000.000.00--00.00%
SE220520C002100002021-12-01 12:20PM EST210.0072.750.000.000.00-100.00%
SE220520C002200002021-11-24 10:17AM EST220.0080.720.000.000.00-200.00%
SE220520C002500002021-12-01 3:47PM EST250.0042.450.000.000.00-600.00%
SE220520C002600002021-12-01 3:06PM EST260.0038.430.000.000.00-100.00%
SE220520C002700002021-12-01 11:45AM EST270.0035.500.000.000.00-300.78%
SE220520C002800002021-12-01 12:50PM EST280.0031.500.000.000.00-1001.56%
SE220520C002900002021-12-01 3:21PM EST290.0025.000.000.000.00-803.13%
SE220520C003000002021-12-01 3:33PM EST300.0021.190.000.000.00-1003.13%
SE220520C003100002021-12-01 2:16PM EST310.0020.500.000.000.00-21306.25%
SE220520C003200002021-12-01 2:27PM EST320.0018.100.000.000.00-38406.25%
SE220520C003300002021-12-01 3:34PM EST330.0013.800.000.000.00-3206.25%
SE220520C003400002021-12-01 3:05PM EST340.0012.980.000.000.00-106.25%
SE220520C003500002021-12-01 3:07PM EST350.0011.220.000.000.00-1806.25%
SE220520C003600002021-12-01 2:26PM EST360.0010.300.000.000.00-3012.50%
SE220520C003700002021-11-29 3:07PM EST370.0015.180.000.000.00-5012.50%
SE220520C003800002021-12-01 2:19PM EST380.007.500.000.000.00-13012.50%
SE220520C003900002021-12-01 10:47AM EST390.008.280.000.000.00-1012.50%
SE220520C004000002021-12-01 12:26PM EST400.006.000.000.000.00-5012.50%
SE220520C004100002021-11-23 3:14PM EST410.007.250.000.000.00-12012.50%
SE220520C004200002021-11-29 1:56PM EST420.008.050.000.000.00-3012.50%
SE220520C004300002021-12-01 10:18AM EST430.005.000.000.000.00-1012.50%
SE220520C004400002021-11-19 1:55PM EST440.0010.150.000.000.00-1012.50%
SE220520C004500002021-12-01 3:27PM EST450.002.720.000.000.00-2012.50%
SE220520C004700002021-11-22 11:46AM EST470.004.600.000.000.00-1012.50%
SE220520C004800002021-10-29 2:59PM EST480.0011.300.613.100.00-1450.21%
SE220520C004900002021-11-26 10:57AM EST490.003.380.000.000.00-1012.50%
SE220520C005000002021-12-01 1:46PM EST500.001.470.000.000.00-15012.50%
SE220520C005200002021-11-23 10:06AM EST520.001.600.000.000.00-1025.00%
SE220520C005400002021-11-23 10:11AM EST540.001.750.000.000.00-1025.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520P001550002021-11-18 1:46PM EST155.000.900.000.000.00--012.50%
SE220520P001600002021-12-01 3:18PM EST160.003.530.000.000.00-1012.50%
SE220520P001700002021-11-30 1:46PM EST170.002.690.000.000.00-1012.50%
SE220520P001800002021-11-23 2:10PM EST180.003.980.000.000.00-1012.50%
SE220520P001900002021-11-23 10:59AM EST190.006.000.000.000.00-1012.50%
SE220520P001950002021-11-23 11:02AM EST195.007.100.000.000.00-4106.25%
SE220520P002000002021-11-29 10:22AM EST200.005.550.000.000.00-106.25%
SE220520P002100002021-12-01 2:26PM EST210.0011.550.000.000.00-15306.25%
SE220520P002200002021-12-01 3:58PM EST220.0016.620.000.000.00-1006.25%
SE220520P002300002021-12-01 3:14PM EST230.0018.680.000.000.00-503.13%
SE220520P002400002021-12-01 2:56PM EST240.0021.950.000.000.00-303.13%
SE220520P002500002021-12-01 3:07PM EST250.0027.250.000.000.00-38201.56%
SE220520P002600002021-12-01 2:29PM EST260.0030.900.000.000.00-9200.39%
SE220520P002700002021-12-01 1:13PM EST270.0036.100.000.000.00-14000.00%
SE220520P002800002021-12-01 2:02PM EST280.0041.550.000.000.00-16200.00%
SE220520P002900002021-11-30 1:00PM EST290.0040.000.000.000.00-300.00%
SE220520P003000002021-12-01 3:49PM EST300.0058.200.000.000.00-1900.00%
SE220520P003100002021-11-26 9:55AM EST310.0046.450.000.000.00-100.00%
SE220520P003200002021-12-01 12:48PM EST320.0067.860.000.000.00-100.00%
SE220520P003300002021-12-01 12:48PM EST330.0075.610.000.000.00-100.00%
SE220520P003400002021-12-01 12:30PM EST340.0082.400.000.000.00-100.00%
SE220520P003500002021-11-18 3:05PM EST350.0064.000.000.000.00-100.00%
SE220520P003600002021-12-01 10:18AM EST360.0093.000.000.000.00-900.00%
SE220520P003700002021-12-01 12:20PM EST370.00107.500.000.000.00-1000.00%
SE220520P003800002021-11-12 11:49AM EST380.0073.600.000.000.00-100.00%
SE220520P003900002021-10-27 9:54AM EST390.0074.20102.25105.800.00-150.00%
SE220520P004000002021-11-10 11:17AM EST400.0084.450.000.000.00-500.00%
SE220520P004100002021-10-18 11:21AM EST410.0080.70109.45112.250.00-120.00%
SE220520P004200002021-11-08 12:21PM EST420.0094.450.000.000.00-300.00%
SE220520P004300002021-11-08 2:24PM EST430.00106.600.000.000.00-500.00%
SE220520P004400002021-11-08 2:54PM EST440.00116.500.000.000.00-400.00%
SE220520P004500002021-11-16 10:40AM EST450.00129.900.000.000.00--00.00%
SE220520P004600002021-11-08 1:37PM EST460.00128.400.000.000.00--00.00%
SE220520P004800002021-11-17 10:28AM EST480.00177.650.000.000.00-400.00%
SE220520P004900002021-11-17 3:02PM EST490.00182.810.000.000.00--00.00%
SE220520P005000002021-11-17 9:47AM EST500.00201.050.000.000.00--00.00%