Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.89+1.03 (+1.54%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220701C000510002022-06-22 10:46AM EDT51.0021.7517.0018.400.00--1459.77%
SE220701C000600002022-06-29 11:07AM EDT60.009.007.959.300.00-12245.70%
SE220701C000610002022-06-17 12:46PM EDT61.0011.006.708.250.00-23205.86%
SE220701C000620002022-06-30 9:52AM EDT62.004.355.707.000.00-35169.73%
SE220701C000630002022-06-30 9:32AM EDT63.004.454.706.450.00-812173.44%
SE220701C000640002022-06-30 3:13PM EDT64.004.854.005.10+1.80+59.02%139148.44%
SE220701C000650002022-06-30 3:14PM EDT65.002.373.104.150.00-9127131.84%
SE220701C000660002022-07-01 9:52AM EDT66.004.002.173.00+2.23+125.99%356103.61%
SE220701C000670002022-07-01 10:27AM EDT67.002.131.272.77+0.87+69.05%5076108.98%
SE220701C000680002022-07-01 10:39AM EDT68.000.840.841.79+0.04+5.00%3214496.48%
SE220701C000690002022-07-01 10:16AM EDT69.000.980.351.41+0.50+104.17%8221195.41%
SE220701C000700002022-07-01 10:19AM EDT70.000.600.180.62+0.23+62.16%21533280.86%
SE220701C000710002022-07-01 10:38AM EDT71.000.130.110.17-0.11-45.83%7399270.51%
SE220701C000720002022-07-01 10:18AM EDT72.000.210.060.13+0.07+50.00%10331677.73%
SE220701C000730002022-07-01 10:29AM EDT73.000.080.020.07+0.01+14.29%1115278.52%
SE220701C000735002022-07-01 9:50AM EDT73.500.100.010.03-0.08-44.44%39473.44%
SE220701C000740002022-07-01 10:32AM EDT74.000.020.010.03-0.04-66.67%6115979.69%
SE220701C000750002022-07-01 10:23AM EDT75.000.040.000.030.00-25355885.94%
SE220701C000760002022-07-01 9:54AM EDT76.000.020.010.02-0.08-80.00%1235895.31%
SE220701C000770002022-06-29 3:29PM EDT77.000.020.000.03-0.21-91.30%5429104.69%
SE220701C000780002022-06-30 1:08PM EDT78.000.070.000.030.00-10181114.06%
SE220701C000790002022-07-01 10:03AM EDT79.000.020.000.03-0.01-33.33%1226123.44%
SE220701C000800002022-07-01 10:24AM EDT80.000.010.000.01-0.01-50.00%13944118.75%
SE220701C000810002022-07-01 10:11AM EDT81.000.020.000.020.00-2262134.38%
SE220701C000820002022-06-30 3:26PM EDT82.000.030.000.020.00-19238143.75%
SE220701C000830002022-07-01 10:33AM EDT83.000.020.000.020.00-2236150.00%
SE220701C000840002022-06-30 12:59PM EDT84.000.030.000.020.00-2152159.38%
SE220701C000850002022-07-01 10:32AM EDT85.000.010.000.02-0.02-66.67%22,200165.63%
SE220701C000860002022-06-30 3:37PM EDT86.000.010.000.010.00-488162.50%
SE220701C000870002022-07-01 10:18AM EDT87.000.010.000.010.00-3196168.75%
SE220701C000880002022-07-01 9:44AM EDT88.000.010.000.010.00-2135175.00%
SE220701C000890002022-07-01 10:04AM EDT89.000.010.000.01-0.02-66.67%152181.25%
SE220701C000900002022-07-01 10:29AM EDT90.000.010.000.010.00-21,787187.50%
SE220701C000910002022-06-30 1:40PM EDT91.000.010.000.010.00-117193.75%
SE220701C000920002022-07-01 10:22AM EDT92.000.010.000.010.00-235200.00%
SE220701C000930002022-06-30 1:40PM EDT93.000.010.000.010.00-278206.25%
SE220701C000940002022-07-01 9:57AM EDT94.000.010.000.01-0.02-66.67%226212.50%
SE220701C000950002022-06-29 9:30AM EDT95.000.020.000.010.00-1412218.75%
SE220701C000960002022-06-27 2:31PM EDT96.000.030.000.010.00-1519225.00%
SE220701C000970002022-06-27 9:49AM EDT97.000.060.000.030.00-13259.38%
SE220701C000980002022-06-27 1:26PM EDT98.000.030.000.030.00--4265.63%
SE220701C001000002022-06-29 1:21PM EDT100.000.010.000.010.00-180326250.00%
SE220701C001010002022-06-22 11:42AM EDT101.000.060.000.010.00--14256.25%
SE220701C001050002022-06-28 3:20PM EDT105.000.010.000.010.00-20427275.00%
SE220701C001100002022-06-24 9:55AM EDT110.000.050.000.010.00-2135306.25%
SE220701C001150002022-06-17 1:34PM EDT115.000.050.000.010.00-16325.00%
SE220701C001200002022-06-30 9:30AM EDT120.000.010.000.010.00-1545350.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220701P000350002022-06-29 9:40AM EDT35.000.010.000.010.00-1061425.00%
SE220701P000400002022-06-22 1:38PM EDT40.000.080.000.010.00-1050350.00%
SE220701P000450002022-06-24 11:23AM EDT45.000.020.000.010.00-1230275.00%
SE220701P000475002022-06-23 11:06AM EDT47.500.050.000.010.00--10237.50%
SE220701P000480002022-06-27 9:35AM EDT48.000.080.000.010.00--10237.50%
SE220701P000490002022-06-24 10:37AM EDT49.000.040.000.010.00-557225.00%
SE220701P000500002022-06-30 1:41PM EDT50.000.020.000.010.00-2535212.50%
SE220701P000530002022-06-27 11:29AM EDT53.000.050.000.020.00-2328187.50%
SE220701P000540002022-06-29 10:13AM EDT54.000.040.000.010.00-25124162.50%
SE220701P000550002022-06-29 11:22AM EDT55.000.010.000.02-0.03-75.00%113,684159.38%
SE220701P000560002022-06-30 11:22AM EDT56.000.020.000.020.00-2583146.88%
SE220701P000570002022-06-30 11:58AM EDT57.000.020.000.020.00-11121134.38%
SE220701P000580002022-06-30 1:34PM EDT58.000.020.000.020.00-681125.00%
SE220701P000590002022-06-30 11:46AM EDT59.000.050.000.030.00-272117.19%
SE220701P000600002022-07-01 10:22AM EDT60.000.010.000.03-0.05-83.33%25385104.69%
SE220701P000610002022-06-30 12:15PM EDT61.000.130.010.030.00-1218296.88%
SE220701P000620002022-06-30 3:44PM EDT62.000.130.020.030.00-821786.72%
SE220701P000630002022-06-30 3:44PM EDT63.000.220.030.040.00-1117978.13%
SE220701P000640002022-07-01 10:34AM EDT64.000.030.010.09-0.45-93.75%477768.75%
SE220701P000650002022-07-01 10:15AM EDT65.000.080.070.11-0.60-88.24%1040462.11%
SE220701P000660002022-07-01 10:31AM EDT66.000.150.160.24-1.05-87.50%921158.79%
SE220701P000670002022-06-30 3:52PM EDT67.000.280.220.55-1.33-82.61%1420853.13%
SE220701P000680002022-07-01 10:38AM EDT68.000.800.690.87-1.37-63.13%2778450.98%
SE220701P000690002022-07-01 10:33AM EDT69.001.150.841.70-1.59-58.03%1515573.63%
SE220701P000700002022-07-01 10:35AM EDT70.001.501.642.35-1.65-52.38%5235765.43%
SE220701P000710002022-07-01 10:08AM EDT71.001.391.593.00-3.81-73.27%123490.00%
SE220701P000720002022-06-30 1:14PM EDT72.002.362.634.15-2.84-54.62%761164.84%
SE220701P000730002022-07-01 10:20AM EDT73.003.363.955.15-2.79-45.37%2063376.56%
SE220701P000735002022-07-01 10:23AM EDT73.503.844.805.45-2.16-36.00%71680.00%
SE220701P000740002022-07-01 10:14AM EDT74.004.205.056.00-2.60-38.24%73570.00%
SE220701P000750002022-07-01 10:01AM EDT75.004.806.207.05-2.70-36.00%54830.00%
SE220701P000760002022-07-01 10:29AM EDT76.006.717.208.05-3.29-32.90%63880.00%
SE220701P000770002022-07-01 10:00AM EDT77.006.558.009.25-4.65-41.52%3336152.34%
SE220701P000780002022-07-01 10:09AM EDT78.007.659.0510.25-3.06-28.57%2164164.06%
SE220701P000790002022-06-30 1:47PM EDT79.0011.5810.1010.850.00-161040.00%
SE220701P000800002022-07-01 10:25AM EDT80.0010.6011.3012.00-2.67-20.12%82530.00%
SE220701P000810002022-06-30 1:50PM EDT81.0013.2111.4513.350.00-160221.88%
SE220701P000820002022-06-30 9:47AM EDT82.0015.1012.4514.400.00-340243.36%
SE220701P000830002022-06-30 3:59PM EDT83.0016.1013.7015.000.00-314670.00%
SE220701P000840002022-06-30 12:20PM EDT84.0017.0514.4516.000.00-100.00%
SE220701P000850002022-07-01 10:12AM EDT85.0014.7515.9517.10-2.85-16.19%1240.00%
SE220701P000860002022-06-24 9:31AM EDT86.008.8016.8518.050.00-100.00%
SE220701P000870002022-06-21 11:20AM EDT87.0012.5517.5019.050.00-200.00%
SE220701P000880002022-06-21 11:25AM EDT88.0013.8018.6020.150.00-50221.88%
SE220701P000890002022-06-30 2:22PM EDT89.0021.4019.5521.050.00-100.00%
SE220701P000900002022-06-22 3:23PM EDT90.0018.1020.8022.250.00-16287.89%
SE220701P000920002022-06-17 11:37AM EDT92.0022.7522.5524.400.00-10349.61%
SE220701P000950002022-06-28 9:42AM EDT95.0019.3825.6027.400.00-113377.73%
SE220701P000970002022-06-23 10:56AM EDT97.0021.4527.4529.100.00--00.00%
SE220701P001000002022-06-28 10:31AM EDT100.0023.2330.3532.200.00-10348.44%
SE220701P001050002022-06-15 11:00AM EDT105.0032.6035.9037.200.00-10384.38%
SE220701P001150002022-06-21 9:56AM EDT115.0040.1545.4047.550.00--0578.91%
SE220701P001200002022-06-21 11:28AM EDT120.0045.4550.3052.550.00--0614.06%