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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220617C001100002021-05-04 3:55PM EDT110.00106.85140.05144.000.00-130.00%
SE220617C001150002021-04-28 10:29AM EDT115.00158.25145.50150.000.00--100.00%
SE220617C001200002021-05-20 11:34AM EDT120.00127.50158.00161.800.00-13752.16%
SE220617C001250002021-05-21 11:02AM EDT125.00125.20153.00157.400.00-1151.32%
SE220617C001300002021-06-02 1:24PM EDT130.00131.10148.50153.000.00-11351.39%
SE220617C001400002021-04-12 12:55PM EDT140.00112.5483.3585.950.00--10.00%
SE220617C001500002021-03-19 10:32AM EDT150.0085.65109.85113.450.00-130.00%
SE220617C001600002021-05-18 9:51AM EDT160.0065.25122.50126.050.00-6752.41%
SE220617C001650002021-05-18 9:52AM EDT165.0063.15118.55122.000.00--252.05%
SE220617C001700002021-05-18 9:52AM EDT170.0060.14114.85117.800.00-61651.29%
SE220617C001750002021-05-18 9:51AM EDT175.0056.35111.75114.000.00-6651.17%
SE220617C001800002021-06-09 10:34AM EDT180.0099.00106.50111.000.00-1452.22%
SE220617C001850002021-05-17 2:50PM EDT185.0058.50103.85106.500.00-2550.71%
SE220617C001900002021-05-19 1:44PM EDT190.0060.3099.60102.800.00-1550.38%
SE220617C001950002021-05-24 9:58AM EDT195.0081.1596.3098.550.00-101149.18%
SE220617C002000002021-06-11 1:54PM EDT200.0094.0092.3095.30+5.00+5.62%1012949.31%
SE220617C002100002021-05-28 10:43AM EDT210.0081.1086.0588.500.00-16448.83%
SE220617C002200002021-06-02 10:36AM EDT220.0078.6779.7082.15+2.67+3.51%18148.52%
SE220617C002300002021-06-08 10:13AM EDT230.0068.8173.1576.350.00-16148.45%
SE220617C002400002021-06-11 1:09PM EDT240.0068.1567.6569.60+5.35+8.52%15147.03%
SE220617C002500002021-06-11 12:39PM EDT250.0063.4061.6065.80+6.89+12.19%212548.34%
SE220617C002600002021-06-11 10:00AM EDT260.0057.5457.9560.95+3.27+6.03%17248.22%
SE220617C002700002021-06-10 1:58PM EDT270.0050.9052.8055.100.00-319646.88%
SE220617C002800002021-06-11 12:37PM EDT280.0049.4248.7050.55+4.82+10.81%23946.51%
SE220617C002900002021-06-11 3:57PM EDT290.0045.4443.5046.05+11.44+33.65%1845.93%
SE220617C003000002021-06-10 1:42PM EDT300.0042.8540.8542.60+5.15+13.66%112246.05%
SE220617C003100002021-06-08 2:03PM EDT310.0031.0037.0038.650.00-51645.49%
SE220617C003200002021-06-10 9:47AM EDT320.0035.4533.3536.05+4.18+13.37%14845.91%
SE220617C003300002021-06-01 1:14PM EDT330.0023.6031.3532.150.00-21444.95%
SE220617C003400002021-06-11 3:39PM EDT340.0029.0028.1030.60+6.05+26.36%503445.92%
SE220617C003500002021-06-10 1:42PM EDT350.0023.1025.0027.250.00-28145.06%
SE220617C003600002021-06-08 2:59PM EDT360.0022.3522.9524.550.00-63244.60%
SE220617C003700002021-04-19 12:02AM EDT370.0015.600.000.000.00--06.25%
SE220617C003800002021-06-10 3:06PM EDT380.0018.2518.1520.700.00-3911444.63%
SE220617C003900002021-06-11 3:22PM EDT390.0018.0016.6019.20+1.52+9.22%19344.85%
SE220617C004000002021-06-11 3:52PM EDT400.0014.7015.0017.100.00-19044.29%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220617P001000002021-06-04 3:39PM EDT100.001.400.891.780.00-1256.49%
SE220617P001100002021-03-16 2:30PM EDT110.005.072.633.800.00-252561.96%
SE220617P001200002021-05-24 9:40AM EDT120.003.600.762.700.00-1354.55%
SE220617P001250002021-06-09 9:47AM EDT125.002.431.073.100.00-2853.90%
SE220617P001300002021-04-26 10:56AM EDT130.004.434.505.200.00-1157.75%
SE220617P001350002021-05-19 11:17AM EDT135.007.751.003.900.00-1752.24%
SE220617P001400002021-05-11 1:42PM EDT140.008.002.584.750.00-100052.66%
SE220617P001450002021-06-07 11:48AM EDT145.005.802.004.750.00--250.41%
SE220617P001500002021-06-11 1:13PM EDT150.005.143.055.40-0.31-5.69%25050.00%
SE220617P001550002021-04-26 10:08AM EDT155.007.408.409.500.00-212256.04%
SE220617P001600002021-05-17 9:44AM EDT160.0014.855.708.750.00-51153.26%
SE220617P001650002021-05-28 1:16PM EDT165.009.907.359.800.00-1025750.62%
SE220617P001700002021-06-07 2:37PM EDT170.0010.607.309.750.00-559550.66%
SE220617P001750002021-05-18 11:48AM EDT175.0018.657.509.800.00-1015748.52%
SE220617P001800002021-06-03 12:56PM EDT180.0014.279.3511.800.00-677749.77%
SE220617P001850002021-05-18 12:06PM EDT185.0022.8010.7514.100.00-61151.18%
SE220617P001900002021-06-09 12:27PM EDT190.0014.7211.9014.900.00-365650.10%
SE220617P001950002021-06-09 3:43PM EDT195.0016.5112.8515.650.00-153648.91%
SE220617P002000002021-06-11 11:26AM EDT200.0015.6315.5518.30-2.14-12.04%218950.27%
SE220617P002100002021-05-28 2:23PM EDT210.0025.0018.1521.300.00-123549.47%
SE220617P002200002021-06-02 3:43PM EDT220.0028.1020.9524.650.00-118348.76%
SE220617P002300002021-06-08 11:56AM EDT230.0030.7224.6028.350.00-67148.13%
SE220617P002400002021-06-11 1:31PM EDT240.0030.0530.1031.95-5.40-15.23%124147.10%
SE220617P002500002021-06-11 3:36PM EDT250.0035.4034.4037.50-7.80-18.06%31115647.75%
SE220617P002600002021-05-20 9:35AM EDT260.0043.3039.2540.700.00-29545.78%
SE220617P002700002021-06-11 10:14AM EDT270.0045.5043.8046.55-5.30-10.43%258246.10%
SE220617P002800002021-06-11 12:04PM EDT280.0051.2658.6061.60-15.54-23.26%4053.20%
SE220617P002900002021-06-09 12:27PM EDT290.0061.9856.3057.350.00-3545.04%
SE220617P003000002021-05-26 11:02AM EDT300.0077.7061.9064.950.00-11046.12%
SE220617P003100002021-05-18 9:32AM EDT310.00112.0067.7571.450.00--945.96%
SE220617P003200002021-03-05 11:37AM EDT320.00130.35103.55107.650.00-2270.41%
SE220617P003300002021-04-27 10:18AM EDT330.0091.00100.05102.050.00--2759.89%
SE220617P003400002021-04-19 12:02AM EDT340.00112.950.000.000.00--00.00%
SE220617P003500002021-06-08 9:32AM EDT350.00104.0096.0098.700.00--144.29%
SE220617P003600002021-05-26 12:57PM EDT360.00125.75103.45107.250.00-2745.00%
SE220617P003700002021-03-15 12:11AM EDT370.00168.050.000.000.00--00.00%
SE220617P003800002021-03-04 11:21AM EDT380.00171.50153.55157.800.00--1174.92%
SE220617P003900002021-04-27 10:17AM EDT390.00137.65149.65152.250.00--163.49%