Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.71+0.85 (+1.27%)
As of 10:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220715C000400002022-06-21 9:57AM EDT40.0035.2527.3529.200.00--1175.68%
SE220715C000450002022-06-22 10:16AM EDT45.0027.8022.7024.000.00--1147.07%
SE220715C000500002022-06-21 9:53AM EDT50.0024.9018.0519.300.00-419130.76%
SE220715C000550002022-06-22 12:01PM EDT55.0017.8513.3014.400.00-11105.42%
SE220715C000600002022-06-30 12:38PM EDT60.009.509.3510.250.00-26097.75%
SE220715C000620002022-06-30 2:10PM EDT62.007.858.108.750.00-32396.83%
SE220715C000630002022-06-30 3:50PM EDT63.006.757.207.700.00-31389.58%
SE220715C000640002022-06-30 11:15AM EDT64.006.856.457.350.00-51890.63%
SE220715C000650002022-07-01 10:22AM EDT65.007.456.006.55+2.05+37.96%226589.55%
SE220715C000660002022-07-01 9:52AM EDT66.006.905.455.85+2.05+42.27%105187.89%
SE220715C000670002022-07-01 10:15AM EDT67.006.104.855.40+1.05+20.79%33887.52%
SE220715C000680002022-06-30 2:27PM EDT68.004.304.404.800.00-13686.55%
SE220715C000690002022-07-01 9:51AM EDT69.004.853.854.20+1.02+26.63%112684.06%
SE220715C000700002022-07-01 10:37AM EDT70.003.873.654.05+0.62+19.08%9424188.31%
SE220715C000710002022-07-01 9:49AM EDT71.003.803.153.55+0.54+16.56%162986.01%
SE220715C000720002022-07-01 10:15AM EDT72.003.652.703.00+0.60+19.67%64083.06%
SE220715C000730002022-06-30 1:56PM EDT73.002.752.592.750.00-24385.64%
SE220715C000735002022-06-28 12:10PM EDT73.505.202.252.670.00-195684.40%
SE220715C000740002022-07-01 10:22AM EDT74.002.942.182.59+0.56+23.53%735785.69%
SE220715C000750002022-07-01 9:58AM EDT75.002.602.012.37+0.90+52.94%242,45887.09%
SE220715C000760002022-07-01 10:38AM EDT76.001.851.772.06-0.05-2.63%141,75486.33%
SE220715C000770002022-07-01 10:19AM EDT77.002.151.491.85+0.73+51.41%410385.69%
SE220715C000780002022-07-01 9:55AM EDT78.001.891.301.64+0.54+40.00%471785.55%
SE220715C000790002022-07-01 10:13AM EDT79.001.541.111.37+0.13+9.22%281984.13%
SE220715C000800002022-07-01 10:39AM EDT80.001.031.041.19+0.13+14.44%1584684.86%
SE220715C000850002022-07-01 10:16AM EDT85.000.700.540.64+0.15+27.27%221,15185.84%
SE220715C000900002022-07-01 10:17AM EDT90.000.400.260.35+0.08+25.00%616,85786.72%
SE220715C000950002022-06-30 1:38PM EDT95.000.240.130.290.00-91,73192.38%
SE220715C001000002022-06-30 1:56PM EDT100.000.170.070.230.00-351,13597.66%
SE220715C001050002022-07-01 10:19AM EDT105.000.070.050.13-0.01-12.50%51,47899.61%
SE220715C001100002022-06-30 12:48PM EDT110.000.090.010.250.00-55404114.26%
SE220715C001150002022-06-30 1:05PM EDT115.000.050.020.070.00-5644107.03%
SE220715C001200002022-07-01 10:13AM EDT120.000.110.010.08+0.08+266.67%11232114.06%
SE220715C001250002022-06-30 3:42PM EDT125.000.020.010.160.00-80100130.86%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220715P000350002022-06-29 3:13PM EDT35.000.030.000.210.00-20156.64%
SE220715P000400002022-07-01 10:21AM EDT40.000.160.000.22+0.10+166.67%50158128.91%
SE220715P000450002022-06-30 10:33AM EDT45.000.310.030.300.00-1193110.55%
SE220715P000500002022-06-30 2:05PM EDT50.000.320.130.370.00-1960193.07%
SE220715P000550002022-07-01 10:31AM EDT55.000.620.620.71-0.27-30.34%22,55488.48%
SE220715P000600002022-07-01 10:30AM EDT60.001.361.391.58-0.56-29.17%501,11683.06%
SE220715P000610002022-07-01 10:37AM EDT61.001.781.651.87-0.84-32.06%1631282.96%
SE220715P000620002022-07-01 10:22AM EDT62.001.681.882.10-0.79-31.98%32,18981.15%
SE220715P000630002022-06-30 12:35PM EDT63.002.632.222.520.00-17323081.93%
SE220715P000640002022-07-01 10:29AM EDT64.002.442.602.87-0.66-21.29%181781.59%
SE220715P000650002022-06-30 3:59PM EDT65.002.652.923.15-1.20-31.17%11,18179.35%
SE220715P000660002022-07-01 9:54AM EDT66.002.623.353.60-1.26-32.47%38979.18%
SE220715P000670002022-06-30 2:34PM EDT67.004.403.954.150.00-2321380.79%
SE220715P000680002022-07-01 10:07AM EDT68.003.504.254.75-1.70-32.69%1157779.42%
SE220715P000690002022-06-30 10:32AM EDT69.006.354.905.200.00-1,0621,24679.22%
SE220715P000700002022-07-01 10:15AM EDT70.004.695.555.80-1.53-24.60%43,18879.76%
SE220715P000710002022-07-01 10:11AM EDT71.005.006.006.45-2.06-29.18%39278.27%
SE220715P000720002022-06-30 1:49PM EDT72.007.106.857.200.00-210880.88%
SE220715P000730002022-06-30 12:57PM EDT73.007.907.307.800.00-26677.61%
SE220715P000735002022-06-30 2:17PM EDT73.507.157.458.05-1.15-13.86%111674.39%
SE220715P000740002022-06-30 1:49PM EDT74.008.608.058.600.00-1515878.61%
SE220715P000750002022-07-01 9:36AM EDT75.009.908.509.20+0.55+5.88%21,43673.73%
SE220715P000760002022-06-30 1:58PM EDT76.0010.009.1010.000.00-27071.63%
SE220715P000770002022-06-30 11:15AM EDT77.009.0510.0010.75-1.90-17.35%313671.78%
SE220715P000780002022-06-29 1:42PM EDT78.0010.7210.8511.400.00-1510869.24%
SE220715P000790002022-07-01 10:25AM EDT79.0011.0011.8512.65-1.65-13.04%16076.71%
SE220715P000800002022-06-30 1:42PM EDT80.0011.7512.2513.30-1.65-12.31%239565.43%
SE220715P000850002022-06-30 1:42PM EDT85.0017.7516.7017.75-0.17-0.95%11,03580.57%
SE220715P000900002022-06-30 9:30AM EDT90.0022.5821.5022.700.00-118792.48%
SE220715P000950002022-06-13 10:22AM EDT95.0024.8526.3527.850.00-142112.89%
SE220715P001000002022-06-28 10:22AM EDT100.0023.4831.3032.800.00-237122.66%
SE220715P001050002022-06-16 2:22PM EDT105.0036.7935.6537.600.00-12121.58%
SE220715P001100002022-06-16 3:10PM EDT110.0041.3240.7042.450.00-58117.97%
SE220715P001150002022-06-23 2:28PM EDT115.0044.5045.6547.45+5.63+14.48%19126.56%
SE220715P001200002022-06-24 9:53AM EDT120.0039.7950.4052.250.00-100.00%
SE220715P001250002022-06-30 11:32AM EDT125.0058.0055.5057.200.00-100.00%