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
330.00 -6.26 (-1.86%)
Pre-market: 06:18AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220617C001000002021-08-18 10:31AM EDT100.00215.00238.00241.950.00-151193.10%
SE220617C001050002021-09-09 9:33AM EDT105.00218.000.000.000.00-100.00%
SE220617C001100002021-08-31 12:43PM EDT110.00228.850.000.000.00-100.00%
SE220617C001150002021-08-25 5:26PM EDT115.00193.77225.20227.750.00-101190.12%
SE220617C001200002021-09-23 2:40PM EDT120.00222.000.000.000.00-500.00%
SE220617C001250002021-08-25 5:26PM EDT125.00169.85215.35218.300.00-4585.16%
SE220617C001300002021-08-18 12:30PM EDT130.00195.40209.00212.650.00-11778.18%
SE220617C001350002021-08-25 5:26PM EDT135.00160.40205.70208.250.00-2279.81%
SE220617C001400002021-08-25 5:26PM EDT140.00168.00200.80203.550.00-2677.72%
SE220617C001450002021-08-18 9:39AM EDT145.00170.40194.50198.500.00-1272.67%
SE220617C001500002021-09-09 9:33AM EDT150.00175.000.000.000.00-100.00%
SE220617C001550002021-08-25 5:26PM EDT155.00153.00186.35189.350.00-11271.95%
SE220617C001600002021-09-09 10:18AM EDT160.00167.650.000.000.00-400.00%
SE220617C001650002021-08-25 5:26PM EDT165.00134.65177.75180.100.00-4670.01%
SE220617C001700002021-09-17 2:34PM EDT170.00171.400.000.000.00-300.00%
SE220617C001750002021-08-25 5:26PM EDT175.0056.35167.50171.050.00-6666.10%
SE220617C001800002021-08-30 11:35AM EDT180.00157.950.000.000.00-100.00%
SE220617C001850002021-09-14 12:41PM EDT185.00152.600.000.000.00-100.00%
SE220617C001900002021-08-25 5:26PM EDT190.00117.61155.10157.450.00-41363.73%
SE220617C001950002021-09-01 11:38AM EDT195.00157.000.000.000.00-100.00%
SE220617C002000002021-09-22 3:53PM EDT200.00144.500.000.000.00-600.00%
SE220617C002100002021-09-21 10:15AM EDT210.00132.150.000.000.00-100.00%
SE220617C002200002021-09-09 2:12PM EDT220.00116.550.000.000.00-600.00%
SE220617C002300002021-09-09 2:14PM EDT230.00108.750.000.000.00-1000.00%
SE220617C002400002021-09-09 2:15PM EDT240.00101.050.000.000.00-400.00%
SE220617C002500002021-09-16 2:58PM EDT250.00107.120.000.000.00-300.00%
SE220617C002600002021-09-20 10:49AM EDT260.0089.750.000.000.00-300.00%
SE220617C002700002021-09-24 10:22AM EDT270.0090.050.000.000.00-200.00%
SE220617C002800002021-09-09 2:57PM EDT280.0077.910.000.000.00-900.00%
SE220617C002900002021-09-09 3:17PM EDT290.0071.750.000.000.00-1300.00%
SE220617C003000002021-09-24 10:01AM EDT300.0072.250.000.000.00-1000.00%
SE220617C003100002021-09-23 1:21PM EDT310.0068.380.000.000.00-500.00%
SE220617C003200002021-09-27 11:47AM EDT320.0058.500.000.000.00-100.00%
SE220617C003300002021-09-27 2:40PM EDT330.0054.300.000.000.00-2500.00%
SE220617C003400002021-09-27 3:09PM EDT340.0049.750.000.000.00-100.39%
SE220617C003500002021-09-27 12:33PM EDT350.0044.700.000.000.00-18500.78%
SE220617C003600002021-09-27 1:04PM EDT360.0039.950.000.000.00-101.56%
SE220617C003700002021-09-20 11:03AM EDT370.0035.820.000.000.00-603.13%
SE220617C003800002021-09-27 12:24PM EDT380.0034.550.000.000.00-39003.13%
SE220617C003900002021-09-23 9:30AM EDT390.0035.500.000.000.00-403.13%
SE220617C004000002021-09-27 3:02PM EDT400.0028.870.000.000.00-1503.13%
SE220617C004100002021-09-23 3:20PM EDT410.0029.560.000.000.00-106.25%
SE220617C004200002021-09-23 3:18PM EDT420.0026.750.000.000.00-10006.25%
SE220617C004300002021-09-27 3:02PM EDT430.0021.860.000.000.00-1506.25%
SE220617C004400002021-09-22 11:50AM EDT440.0021.000.000.000.00-106.25%
SE220617C004500002021-09-24 3:59PM EDT450.0019.300.000.000.00-306.25%
SE220617C004600002021-09-10 12:15PM EDT460.0018.620.000.000.00-106.25%
SE220617C004700002021-09-24 10:27AM EDT470.0015.500.000.000.00-106.25%
SE220617C004800002021-09-13 3:45PM EDT480.0012.900.000.000.00-106.25%
SE220617C004900002021-09-23 10:30AM EDT490.0013.210.000.000.00-106.25%
SE220617C005000002021-09-27 1:14PM EDT500.0010.530.000.000.00-10012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220617P001000002021-08-26 1:29PM EDT100.000.330.060.600.00-1111061.77%
SE220617P001050002021-08-24 3:32PM EDT105.000.440.040.660.00--459.86%
SE220617P001100002021-08-25 12:05PM EDT110.000.550.060.940.00-42560.45%
SE220617P001150002021-08-25 12:05PM EDT115.000.620.220.870.00--158.89%
SE220617P001200002021-08-25 12:06PM EDT120.000.820.301.170.00-10559.28%
SE220617P001250002021-08-25 5:26PM EDT125.002.310.581.120.00-1858.40%
SE220617P001300002021-08-25 5:26PM EDT130.004.430.751.280.00-1157.89%
SE220617P001350002021-08-25 5:26PM EDT135.002.400.931.470.00-1857.39%
SE220617P001400002021-09-24 11:07AM EDT140.001.200.000.000.00-3025.00%
SE220617P001450002021-08-25 5:26PM EDT145.004.351.112.170.00-262356.37%
SE220617P001500002021-09-08 11:14AM EDT150.001.850.000.000.00-20025.00%
SE220617P001550002021-09-09 12:45PM EDT155.002.700.000.000.00-1012.50%
SE220617P001600002021-08-27 12:33PM EDT160.003.020.000.000.00-1012.50%
SE220617P001650002021-09-08 10:01AM EDT165.002.710.000.000.00-2012.50%
SE220617P001700002021-09-07 3:13PM EDT170.002.770.000.000.00-2012.50%
SE220617P001750002021-09-24 10:32AM EDT175.003.500.000.000.00-1012.50%
SE220617P001800002021-09-27 2:14PM EDT180.003.850.000.000.00-1012.50%
SE220617P001850002021-09-15 12:21PM EDT185.004.800.000.000.00-1012.50%
SE220617P001900002021-09-23 9:59AM EDT190.004.950.000.000.00-1012.50%
SE220617P001950002021-09-10 11:23AM EDT195.005.900.000.000.00-2012.50%
SE220617P002000002021-09-27 10:57AM EDT200.006.150.000.000.00-1012.50%
SE220617P002100002021-09-27 2:07PM EDT210.007.450.000.000.00-1012.50%
SE220617P002200002021-09-20 2:12PM EDT220.0010.900.000.000.00-1012.50%
SE220617P002300002021-09-16 11:20AM EDT230.0011.300.000.000.00-106.25%
SE220617P002400002021-09-10 12:51PM EDT240.0013.940.000.000.00-206.25%
SE220617P002500002021-09-23 12:13PM EDT250.0015.600.000.000.00-106.25%
SE220617P002600002021-09-21 2:50PM EDT260.0019.950.000.000.00-106.25%
SE220617P002700002021-09-27 2:55PM EDT270.0021.100.000.000.00-1406.25%
SE220617P002800002021-09-21 9:56AM EDT280.0026.500.000.000.00-203.13%
SE220617P002900002021-09-27 12:38PM EDT290.0028.800.000.000.00-1503.13%
SE220617P003000002021-09-27 3:25PM EDT300.0032.900.000.000.00-503.13%
SE220617P003100002021-09-23 10:08AM EDT310.0036.000.000.000.00-601.56%
SE220617P003200002021-09-27 12:39PM EDT320.0042.250.000.000.00-2701.56%
SE220617P003300002021-09-24 3:58PM EDT330.0046.000.000.000.00-200.39%
SE220617P003400002021-09-27 12:12PM EDT340.0053.360.000.000.00-3300.00%
SE220617P003500002021-09-27 12:33PM EDT350.0058.910.000.000.00-13000.00%
SE220617P003600002021-09-01 12:13PM EDT360.0066.040.000.000.00-100.00%
SE220617P003700002021-09-17 3:31PM EDT370.0070.250.000.000.00-100.00%
SE220617P003800002021-08-25 5:26PM EDT380.00116.2574.7075.950.00-31442.46%
SE220617P003900002021-09-17 3:53PM EDT390.0083.750.000.000.00-100.00%
SE220617P004000002021-09-21 11:21AM EDT400.0095.410.000.000.00-100.00%
SE220617P004100002021-08-25 5:26PM EDT410.00135.4095.4597.250.00--341.78%
SE220617P004400002021-09-07 1:14PM EDT440.00112.900.000.000.00--00.00%
SE220617P004500002021-09-07 1:15PM EDT450.00120.300.000.000.00-200.00%
SE220617P004700002021-09-21 11:32AM EDT470.00151.900.000.000.00--00.00%
SE220617P004800002021-09-07 10:54AM EDT480.00144.800.000.000.00-300.00%
SE220617P004900002021-09-08 2:43PM EDT490.00162.400.000.000.00-500.00%
SE220617P005000002021-09-23 1:47PM EDT500.00169.970.000.000.00-1100.00%