Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.47+2.27 (+2.90%)
At close: 04:00PM EDT
80.35 -0.12 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220916C000400002022-06-09 1:35PM EDT40.0043.4040.8542.250.00-2020106.30%
SE220916C000500002022-06-24 12:35PM EDT50.0032.2032.2033.45+5.80+21.97%11698.14%
SE220916C000550002022-06-23 1:59PM EDT55.0025.0028.2529.100.00-12193.63%
SE220916C000600002022-06-21 2:09PM EDT60.0018.8524.4525.300.00-15090.80%
SE220916C000650002022-06-22 1:50PM EDT65.0015.5021.1521.800.00-715189.26%
SE220916C000700002022-06-24 12:27PM EDT70.0017.7518.1019.00+3.55+25.00%37989.05%
SE220916C000750002022-06-24 3:30PM EDT75.0015.3515.0515.85+0.99+6.89%1121785.32%
SE220916C000800002022-06-24 10:49AM EDT80.0012.6412.6513.35+0.64+5.33%720284.18%
SE220916C000850002022-06-24 12:47PM EDT85.0010.3010.3511.10+0.55+5.64%11329782.26%
SE220916C000900002022-06-24 3:09PM EDT90.008.508.509.05+0.50+6.25%1054580.66%
SE220916C000950002022-06-24 1:47PM EDT95.006.726.857.40+0.37+5.83%591,52079.32%
SE220916C001000002022-06-24 11:55AM EDT100.005.005.556.00-0.40-7.41%6070478.38%
SE220916C001050002022-06-24 11:03AM EDT105.004.354.404.85+0.25+6.10%9140677.33%
SE220916C001100002022-06-24 11:38AM EDT110.003.153.503.80+0.15+5.00%2329976.16%
SE220916C001150002022-06-24 12:35PM EDT115.002.722.643.05+0.62+29.52%5220674.98%
SE220916C001200002022-06-24 3:05PM EDT120.002.202.122.44+0.06+2.80%428374.73%
SE220916C001250002022-06-24 2:59PM EDT125.001.781.661.97+0.11+6.59%134274.41%
SE220916C001300002022-06-22 3:49PM EDT130.000.691.281.580.00-7474273.97%
SE220916C001350002022-06-23 2:55PM EDT135.000.981.001.260.00-231973.68%
SE220916C001400002022-06-24 1:08PM EDT140.000.860.791.10-0.03-3.37%446874.34%
SE220916C001450002022-06-08 11:25AM EDT145.001.520.670.850.00-1618874.32%
SE220916C001500002022-06-23 9:41AM EDT150.000.320.500.680.00-274273.83%
SE220916C001550002022-06-23 9:38AM EDT155.000.250.300.700.00-1038874.51%
SE220916C001600002022-06-01 11:41AM EDT160.000.710.180.500.00-319672.51%
SE220916C001650002022-06-01 1:35PM EDT165.000.620.150.550.00-117875.39%
SE220916C001700002022-06-01 3:22PM EDT170.000.540.130.500.00-846076.61%
SE220916C001750002022-05-31 2:24PM EDT175.000.540.110.460.00-623577.78%
SE220916C001800002022-06-22 12:40PM EDT180.000.130.090.430.00-91,20779.00%
SE220916C001850002022-06-22 12:39PM EDT185.000.120.020.400.00-2215478.71%
SE220916C001900002022-06-22 12:38PM EDT190.000.100.050.380.00-2117381.05%
SE220916C001950002022-06-24 11:32AM EDT195.000.090.040.350.00-124681.93%
SE220916C002000002022-06-22 12:33PM EDT200.000.080.020.340.00-2848283.01%
SE220916C002100002022-06-22 12:31PM EDT210.000.080.050.320.00-2818986.91%
SE220916C002200002022-06-22 12:29PM EDT220.000.080.030.360.00-2468390.92%
SE220916C002300002022-06-22 12:29PM EDT230.000.070.030.290.00-181,02291.80%
SE220916C002400002022-06-23 3:17PM EDT240.000.070.020.260.00-2894493.36%
SE220916C002500002022-06-23 3:14PM EDT250.000.090.020.200.00-1849393.55%
SE220916C002600002022-06-24 12:45PM EDT260.000.050.020.19-0.02-28.57%1818595.70%
SE220916C002700002022-06-15 12:40PM EDT270.000.110.020.260.00-5614101.56%
SE220916C002800002022-06-14 3:02PM EDT280.000.070.000.260.00-18148103.13%
SE220916C002900002022-06-14 2:56PM EDT290.000.070.000.310.00-142,320107.72%
SE220916C003000002022-06-23 10:35AM EDT300.000.070.000.200.00-10431104.88%
SE220916C003100002022-06-08 10:26AM EDT310.000.080.010.260.00-2898110.55%
SE220916C003200002022-06-10 12:41PM EDT320.000.040.010.160.00-601,289107.23%
SE220916C003300002022-06-24 1:15PM EDT330.000.020.010.15+0.01+100.00%60165108.59%
SE220916C003400002022-06-24 1:13PM EDT340.000.040.000.17+0.03+300.00%6061111.13%
SE220916C003500002022-06-02 11:11AM EDT350.000.090.000.110.00-14202108.20%
SE220916C003600002022-06-21 9:57AM EDT360.000.010.000.230.00-1334118.36%
SE220916C003700002022-06-02 11:23AM EDT370.000.090.000.100.00-2060110.94%
SE220916C003800002022-06-09 10:18AM EDT380.000.010.000.300.00-134125.39%
SE220916C003900002022-06-02 11:21AM EDT390.000.090.000.140.00-14105117.58%
SE220916C004000002022-06-02 11:17AM EDT400.000.100.000.140.00-8152119.14%
SE220916C004100002022-06-02 12:43PM EDT410.000.070.000.180.00-342123.83%
SE220916C004200002022-06-02 11:25AM EDT420.000.080.000.250.00-1425129.49%
SE220916C004300002022-06-02 11:30AM EDT430.000.080.000.200.00-146128.13%
SE220916C004400002022-06-02 11:27AM EDT440.000.080.000.280.00-85133.98%
SE220916C004500002022-06-07 3:30PM EDT450.000.040.000.140.00-1818126.56%
SE220916C004600002022-06-07 3:32PM EDT460.000.020.000.200.00-1816132.23%
SE220916C004700002022-06-02 11:33AM EDT470.000.070.000.260.00-14213137.11%
SE220916C004800002022-03-16 9:31AM EDT480.000.150.000.140.00-15130.47%
SE220916C005000002021-12-17 10:41AM EDT500.001.020.080.790.00-14161.72%
SE220916C005200002022-06-07 3:29PM EDT520.000.050.000.140.00-1817135.16%
SE220916C005400002022-06-13 12:13PM EDT540.000.020.010.070.00-283130.86%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220916P000350002022-06-23 3:36PM EDT35.000.760.380.660.00-3341104.98%
SE220916P000400002022-06-24 11:15AM EDT40.001.040.831.09-0.04-3.70%501,349103.27%
SE220916P000450002022-06-24 1:08PM EDT45.001.551.421.60-0.21-11.93%11,07199.83%
SE220916P000500002022-06-24 12:52PM EDT50.002.252.122.30-0.35-13.46%3492196.07%
SE220916P000550002022-06-24 2:23PM EDT55.003.152.903.25-0.76-19.44%572492.11%
SE220916P000600002022-06-24 1:03PM EDT60.004.404.204.45-1.05-19.27%472,86690.04%
SE220916P000650002022-06-24 2:29PM EDT65.005.845.655.95-1.11-15.97%201,10287.54%
SE220916P000700002022-06-24 3:29PM EDT70.007.607.457.80-0.89-10.48%1091,00085.62%
SE220916P000750002022-06-24 2:31PM EDT75.009.719.459.95-0.99-9.25%214,02383.36%
SE220916P000800002022-06-24 3:29PM EDT80.0012.2011.9012.40-1.00-7.58%27366681.65%
SE220916P000850002022-06-24 2:22PM EDT85.0015.0014.6015.00-3.41-18.52%2947679.30%
SE220916P000900002022-06-22 12:40PM EDT90.0022.7017.6018.150.00-286277.86%
SE220916P000950002022-06-21 10:32AM EDT95.0024.5521.0021.550.00-130776.77%
SE220916P001000002022-06-24 11:20AM EDT100.0026.2124.5025.20-2.59-8.99%15,05675.16%
SE220916P001050002022-06-17 10:41AM EDT105.0038.3228.2529.100.00-21,96673.68%
SE220916P001100002022-06-23 12:34PM EDT110.0037.5032.4533.650.00-120275.11%
SE220916P001150002022-06-17 10:43AM EDT115.0047.5736.6037.450.00-186871.73%
SE220916P001200002022-06-23 10:28AM EDT120.0046.9340.9541.900.00-1088570.70%
SE220916P001250002022-06-23 10:28AM EDT125.0051.7345.6546.350.00-1028770.31%
SE220916P001300002022-06-24 12:29PM EDT130.0051.2050.1551.25-11.24-18.00%1015770.46%
SE220916P001350002022-06-21 9:55AM EDT135.0061.5054.8056.100.00-9063670.39%
SE220916P001400002022-06-24 9:43AM EDT140.0060.0059.4560.60+0.35+0.59%171465.43%
SE220916P001450002022-05-19 1:20PM EDT145.0069.1674.2575.800.00-2375163.65%
SE220916P001500002022-06-22 1:49PM EDT150.0077.8069.2570.800.00-240071.58%
SE220916P001550002022-06-23 11:14AM EDT155.0080.0474.2075.600.00-311370.90%
SE220916P001600002022-06-22 10:06AM EDT160.0087.6479.1080.600.00-135071.92%
SE220916P001650002022-06-16 3:50PM EDT165.0096.1984.0585.750.00-3076.17%
SE220916P001700002022-06-02 9:32AM EDT170.0091.1389.1590.750.00-119180.27%
SE220916P001750002022-06-13 12:36PM EDT175.00103.5094.0095.600.00-435577.34%
SE220916P001800002022-06-13 9:37AM EDT180.00107.0099.00100.700.00-1081.54%
SE220916P001850002022-05-27 10:12AM EDT185.00102.00104.00105.700.00-1083.79%
SE220916P001900002022-05-31 1:03PM EDT190.00105.91108.85110.700.00-1082.72%
SE220916P001950002022-05-12 3:53PM EDT195.00134.04118.20119.750.00-27149.94%
SE220916P002000002022-04-29 9:53AM EDT200.00110.53116.60118.300.00-31920.00%
SE220916P002100002022-06-16 2:50PM EDT210.00142.00128.80130.700.00-2589.06%
SE220916P002200002022-06-17 10:36AM EDT220.00151.60138.85140.700.00-20093.95%
SE220916P002300002022-05-05 9:30AM EDT230.00143.09150.70151.850.00-113133.94%
SE220916P002400002022-06-21 9:38AM EDT240.00166.60159.05159.950.00-113108.01%
SE220916P002500002022-05-10 1:37PM EDT250.00183.75166.85168.500.00-1570.00%
SE220916P002600002022-06-22 9:53AM EDT260.00188.30179.05179.950.00-112114.16%
SE220916P002700002022-06-17 12:44PM EDT270.00199.87188.60190.700.00-375100.39%
SE220916P002800002022-06-16 9:35AM EDT280.00208.95198.85200.650.00-10110.16%
SE220916P002900002022-05-12 9:37AM EDT290.00234.85213.00214.600.00-10186.94%
SE220916P003000002022-05-09 11:23AM EDT300.00234.10210.60211.750.00-110.00%
SE220916P003100002022-04-13 9:56AM EDT310.00197.53233.60236.050.00-101203.61%
SE220916P003200002022-05-31 9:33AM EDT320.00231.00238.95240.700.00-20123.93%
SE220916P003300002022-01-07 3:09PM EDT330.00144.10174.55176.850.00-2130.00%
SE220916P003400002022-02-18 2:19PM EDT340.00214.30216.25219.300.00-1900.00%
SE220916P003500002022-06-13 9:51AM EDT350.00277.75268.90270.650.00-11127.54%
SE220916P003600002022-01-25 12:04PM EDT360.00217.50237.80239.700.00-140.00%
SE220916P003700002022-03-18 1:46PM EDT370.00248.25259.80262.650.00-100.00%
SE220916P003800002022-02-28 12:09PM EDT380.00231.00255.20258.750.00-100.00%
SE220916P003900002022-03-03 10:47AM EDT390.00273.44268.05270.700.00-100.00%
SE220916P004000002022-01-28 11:52AM EDT400.00276.41260.40263.900.00-100.00%
SE220916P004100002022-02-14 12:02PM EDT410.00277.95300.45303.200.00-100.00%
SE220916P004200002022-01-31 10:36AM EDT420.00281.75300.55303.950.00-100.00%
SE220916P004300002021-12-01 3:43PM EDT430.00168.77206.00208.150.00-220.00%
SE220916P004400002022-02-15 10:53AM EDT440.00301.45330.60332.950.00--00.00%
SE220916P004500002022-02-10 3:56PM EDT450.00283.64357.20361.050.00-300.00%
SE220916P004600002021-12-06 10:36AM EDT460.00223.900.000.000.00-130.00%
SE220916P004700002021-11-24 10:37AM EDT470.00194.05246.70249.350.00-130.00%
SE220916P004800002021-12-13 12:15PM EDT480.00249.60279.40282.700.00-130.00%
SE220916P004900002022-01-20 10:31AM EDT490.00315.50361.05364.500.00-100.00%
SE220916P005000002021-11-23 10:48AM EDT500.00210.00277.60280.250.00-1110.00%
SE220916P005200002021-11-16 10:30AM EDT520.00185.750.000.000.00--20.00%
SE220916P005400002021-12-14 1:55PM EDT540.00318.70353.55356.900.00-110.00%