Singapore markets open in 6 hours 18 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.66-3.23 (-4.49%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220819C000350002022-06-07 3:49PM EDT35.0051.8034.4035.100.00-10135.94%
SE220819C000500002022-06-27 3:59PM EDT50.0027.0021.5021.900.00-829109.40%
SE220819C000550002022-06-23 11:02AM EDT55.0023.0017.5018.100.00-1023102.39%
SE220819C000600002022-06-28 10:17AM EDT60.0020.8014.2014.550.00-122797.90%
SE220819C000650002022-06-22 12:08PM EDT65.0013.2511.3011.600.00-212295.00%
SE220819C000700002022-06-29 1:55PM EDT70.008.958.759.10-4.99-35.80%14364792.21%
SE220819C000750002022-06-29 2:11PM EDT75.006.906.757.00-1.35-16.36%10665290.33%
SE220819C000800002022-06-29 1:08PM EDT80.005.305.155.45-1.05-16.54%1463989.58%
SE220819C000850002022-06-29 1:57PM EDT85.004.003.854.10-0.90-18.37%61,14688.16%
SE220819C000900002022-06-29 10:00AM EDT90.003.102.883.05-0.50-13.89%1164087.18%
SE220819C000950002022-06-29 1:34PM EDT95.002.182.142.26-0.87-28.52%11,80986.47%
SE220819C001000002022-06-29 1:56PM EDT100.001.681.571.72-0.29-14.72%322,88986.26%
SE220819C001050002022-06-29 10:12AM EDT105.001.351.161.28-0.26-16.15%11,07485.99%
SE220819C001100002022-06-28 3:19PM EDT110.001.130.870.980.00-1157986.28%
SE220819C001150002022-06-29 1:16PM EDT115.000.700.660.75-0.46-39.66%1946486.62%
SE220819C001200002022-06-29 1:36PM EDT120.000.540.500.58-0.08-12.90%345087.01%
SE220819C001250002022-06-27 9:30AM EDT125.001.010.400.500.00-221488.67%
SE220819C001300002022-06-28 3:25PM EDT130.000.400.290.560.00-23,63892.19%
SE220819C001350002022-06-23 11:34AM EDT135.000.350.210.490.00-624793.26%
SE220819C001400002022-06-24 1:08PM EDT140.000.400.080.430.00-48892.38%
SE220819C001450002022-06-14 10:36AM EDT145.000.380.030.390.00-1144993.26%
SE220819C001500002022-06-23 1:37PM EDT150.000.230.040.360.00-1596995.90%
SE220819C001550002022-06-27 10:22AM EDT155.000.160.040.330.00-15598.14%
SE220819C001600002022-06-24 9:39AM EDT160.000.200.030.310.00-1160100.00%
SE220819C001650002022-05-31 10:47AM EDT165.000.520.030.300.00-1239102.54%
SE220819C001700002022-06-08 10:24AM EDT170.000.300.020.290.00-5151104.49%
SE220819C001750002022-05-25 9:44AM EDT175.000.250.050.460.00-191114.75%
SE220819C001800002022-06-16 11:23AM EDT180.000.010.010.270.00-1182108.59%
SE220819C001850002022-05-23 12:10PM EDT185.000.310.040.270.00-2793112.50%
SE220819C001900002022-06-22 10:46AM EDT190.000.100.020.260.00-1427113.48%
SE220819C001950002022-06-13 3:19PM EDT195.000.130.010.250.00-1135114.84%
SE220819C002000002022-06-29 1:16PM EDT200.000.070.020.08+0.02+40.00%21,623105.47%
SE220819C002100002022-06-16 11:24AM EDT210.000.010.010.240.00-146120.90%
SE220819C002200002022-06-29 12:14PM EDT220.000.040.030.08-0.03-42.86%200323114.06%
SE220819C002300002022-06-24 12:54PM EDT230.000.080.020.240.00-198129.49%
SE220819C002400002022-06-06 2:31PM EDT240.000.080.020.240.00-1838133.20%
SE220819C002500002022-06-15 12:24PM EDT250.000.020.020.150.00-1325130.47%
SE220819C002600002022-06-24 12:43PM EDT260.000.060.020.230.00-1462139.45%
SE220819C002700002022-06-07 3:24PM EDT270.000.060.020.230.00-6125142.58%
SE220819C002800002022-06-06 2:28PM EDT280.000.050.010.230.00-14117145.12%
SE220819C002900002022-06-08 11:04AM EDT290.000.060.010.230.00-213148.05%
SE220819C003000002022-06-06 3:18PM EDT300.000.030.010.130.00-15176142.58%
SE220819C003100002022-06-03 12:26PM EDT310.000.050.000.230.00-1434152.93%
SE220819C003200002022-06-03 2:42PM EDT320.000.040.000.140.00-10106147.66%
SE220819C003300002022-06-06 10:43AM EDT330.000.120.000.230.00-459158.20%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220819P000350002022-06-27 1:06PM EDT35.000.350.480.560.00-1225113.87%
SE220819P000400002022-06-29 1:57PM EDT40.000.910.890.94+0.26+40.00%42120108.20%
SE220819P000450002022-06-29 1:10PM EDT45.001.511.481.54+0.22+17.05%61,220103.17%
SE220819P000500002022-06-29 11:13AM EDT50.002.432.312.40+0.37+17.96%1767298.46%
SE220819P000550002022-06-29 1:57PM EDT55.003.533.453.60+0.33+10.31%3239494.36%
SE220819P000600002022-06-29 2:15PM EDT60.005.155.005.20+0.60+13.19%2251,21490.99%
SE220819P000650002022-06-29 2:25PM EDT65.007.127.057.20+0.81+12.84%61381688.23%
SE220819P000700002022-06-29 11:37AM EDT70.009.659.559.70+0.95+10.92%556,92786.02%
SE220819P000750002022-06-29 10:00AM EDT75.0012.1412.4512.80+1.77+17.07%5656884.62%
SE220819P000800002022-06-29 10:00AM EDT80.0015.4515.8016.05+3.70+31.49%2348882.35%
SE220819P000850002022-06-27 11:46AM EDT85.0014.5019.4519.750.00-827780.30%
SE220819P000900002022-06-27 9:31AM EDT90.0015.6223.4023.800.00-121078.44%
SE220819P000950002022-06-28 10:22AM EDT95.0021.7227.6028.200.00-167777.27%
SE220819P001000002022-06-29 10:38AM EDT100.0032.2531.9532.60+6.47+25.10%114873.83%
SE220819P001050002022-06-24 11:24AM EDT105.0029.3436.6537.200.00-177972.22%
SE220819P001100002022-06-23 12:49PM EDT110.0036.3041.3541.850.00-613266.94%
SE220819P001150002022-06-24 11:54AM EDT115.0037.8746.1046.700.00-38058.40%
SE220819P001200002022-06-24 9:53AM EDT120.0040.7350.9551.500.00-327071.09%
SE220819P001250002022-06-23 2:58PM EDT125.0048.0055.8556.550.00-122278.32%
SE220819P001300002022-06-27 9:55AM EDT130.0051.8060.8561.400.00-165969.92%
SE220819P001350002022-06-08 12:01PM EDT135.0046.7565.7066.350.00-132662.50%
SE220819P001400002022-06-21 12:52PM EDT140.0066.7270.7071.300.00-23900.00%
SE220819P001450002022-06-07 10:16AM EDT145.0062.3075.7576.300.00-1200.00%
SE220819P001500002022-06-24 11:23AM EDT150.0071.9680.7081.350.00-114371.09%
SE220819P001550002022-06-13 9:30AM EDT155.0082.4185.7086.350.00-4074.22%
SE220819P001600002022-06-06 10:44AM EDT160.0076.4690.6591.800.00-10116.31%
SE220819P001650002022-06-29 9:50AM EDT165.0095.1195.6096.35+5.36+5.97%25078.91%
SE220819P001700002022-06-29 11:26AM EDT170.00101.71100.60101.30+8.61+9.25%1000.00%
SE220819P001750002022-06-29 9:32AM EDT175.00103.49105.45106.65+5.30+5.40%22118.36%
SE220819P001800002022-06-07 9:30AM EDT180.0099.46110.65111.300.00-1010.00%
SE220819P001850002022-05-11 9:49AM EDT185.00121.24104.85106.900.00-3110.00%
SE220819P001900002022-05-18 1:17PM EDT190.00115.60118.10119.050.00-110.00%
SE220819P001950002022-04-28 10:19AM EDT195.00113.85111.60113.100.00-71610.00%
SE220819P002000002022-06-06 1:55PM EDT200.00117.20130.60131.400.00-21108.20%
SE220819P002100002022-05-11 3:57PM EDT210.00153.30132.65135.100.00-130.00%
SE220819P002200002022-06-21 10:59AM EDT220.00144.75150.75151.300.00-140.00%
SE220819P002300002022-06-27 12:42PM EDT230.00154.10160.55161.400.00-33119.92%
SE220819P002400002022-03-15 12:17PM EDT240.00150.20131.95134.100.00-5190.00%
SE220819P002500002022-06-29 12:07PM EDT250.00181.32180.65181.70+16.47+9.99%50155.76%
SE220819P002600002022-04-01 3:10PM EDT260.00139.70175.65178.600.00-100.00%
SE220819P002700002022-04-27 12:14PM EDT270.00188.50186.25188.800.00-100.00%
SE220819P002800002022-04-18 2:03PM EDT280.00175.45205.05206.550.00-1000.00%
SE220819P002900002022-04-14 3:27PM EDT290.00181.79213.20216.000.00-5000.00%
SE220819P003000002022-02-24 2:20PM EDT300.00181.66182.70185.650.00-20200.00%
SE220819P003100002022-01-25 11:10AM EDT310.00167.12187.85190.000.00-110.00%
SE220819P003200002022-05-26 10:41AM EDT320.00241.10238.90240.950.00-200.00%