Singapore markets open in 2 hours 6 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
261.11-0.70 (-0.27%)
At close: 04:00PM EST
261.80 +0.69 (+0.26%)
After hours: 05:53PM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220916C001550002021-11-17 9:32AM EST155.00169.50111.00115.350.00--254.91%
SE220916C001650002021-10-28 8:44AM EST165.00184.80135.50140.000.00--1113.25%
SE220916C001800002021-11-17 11:36AM EST180.00138.0591.7595.250.00--153.09%
SE220916C001900002021-11-08 9:33AM EST190.00178.5584.3587.350.00--151.84%
SE220916C002000002021-11-29 11:39AM EST200.00105.6577.5080.350.00-1551.30%
SE220916C002200002021-12-02 10:00AM EST220.0068.0064.4067.50-23.87-25.98%31152.00%
SE220916C002300002021-12-01 12:50PM EST230.0065.6658.5561.250.00-1250.91%
SE220916C002400002021-11-26 12:31PM EST240.0082.0052.9555.700.00-1050.30%
SE220916C002500002021-12-02 2:36PM EST250.0047.8048.8050.75-28.17-37.08%31049.99%
SE220916C002600002021-12-02 10:36AM EST260.0043.0044.0546.00-30.00-41.10%10549.52%
SE220916C002700002021-12-01 3:10PM EST270.0037.0039.7541.95-5.00-11.90%13049.46%
SE220916C002800002021-12-01 11:17AM EST280.0043.6035.9038.000.00-32049.17%
SE220916C002900002021-12-02 10:00AM EST290.0035.0032.3534.30-2.75-7.28%845248.82%
SE220916C003000002021-12-01 1:02PM EST300.0032.8029.1531.100.00-226248.71%
SE220916C003100002021-12-01 12:29PM EST310.0031.2026.2527.900.00-1015948.30%
SE220916C003200002021-12-02 1:27PM EST320.0024.1223.6025.25-0.75-3.02%201,44948.22%
SE220916C003300002021-12-02 1:27PM EST330.0021.8721.3022.60-5.63-20.47%212247.87%
SE220916C003400002021-12-02 10:57AM EST340.0019.5019.0020.70-3.35-14.66%13148.13%
SE220916C003500002021-12-02 11:13AM EST350.0017.0017.1018.40-4.50-20.93%39147.69%
SE220916C003600002021-12-02 3:49PM EST360.0016.1015.2516.35-1.40-8.00%14447.31%
SE220916C003700002021-12-02 11:56AM EST370.0014.1813.3015.40-9.92-41.16%71748.12%
SE220916C003800002021-12-01 12:34PM EST380.0015.3412.1513.400.00-41647.37%
SE220916C003900002021-11-29 3:26PM EST390.0020.8010.8012.050.00-1847.29%
SE220916C004000002021-12-02 1:58PM EST400.009.939.6010.90-2.82-22.12%2710947.31%
SE220916C004100002021-12-01 3:03PM EST410.0010.208.559.850.00-1147.31%
SE220916C004200002021-11-26 12:34PM EST420.0016.967.658.700.00-1146.98%
SE220916C004300002021-12-02 10:00AM EST430.008.056.707.90-0.96-10.65%1247.06%
SE220916C004400002021-12-01 10:45AM EST440.009.306.106.950.00-1646.72%
SE220916C004500002021-12-01 3:00PM EST450.006.135.456.25-0.72-10.51%2446.68%
SE220916C004600002021-12-01 12:06PM EST460.006.894.805.700.00-1546.81%
SE220916C004700002021-11-30 11:19AM EST470.007.854.355.100.00-121446.72%
SE220916C004800002021-10-29 8:49AM EST480.0019.558.709.750.00-1155.93%
SE220916C005000002021-11-17 12:53PM EST500.0011.263.103.800.00-2346.85%
SE220916C005200002021-12-01 3:23PM EST520.003.272.413.100.00-1546.85%
SE220916C005400002021-12-01 1:21PM EST540.002.502.202.67-0.50-16.67%41647.31%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220916P001550002021-11-29 2:30PM EST155.003.205.956.500.00-3952.75%
SE220916P001600002021-11-16 2:04PM EST160.003.166.857.400.00--152.52%
SE220916P001750002021-10-13 10:05AM EST175.004.483.854.250.00-1238.26%
SE220916P001800002021-11-10 6:57AM EST180.004.364.808.350.00-1145.39%
SE220916P001850002021-12-02 2:18PM EST185.0012.7712.0012.85+5.07+65.84%36650.56%
SE220916P001900002021-11-26 11:42AM EST190.0014.3513.3514.20+5.90+69.82%15450.27%
SE220916P001950002021-11-23 2:59PM EST195.0010.5114.6015.650.00-3450.67%
SE220916P002000002021-12-01 2:43PM EST200.0014.5616.2017.000.00-32350.10%
SE220916P002100002021-12-02 10:19AM EST210.0019.9719.1520.65+2.32+13.14%1623049.96%
SE220916P002200002021-12-02 11:45AM EST220.0024.0023.1524.15+8.20+51.90%216949.12%
SE220916P002300002021-12-02 11:56AM EST230.0027.9527.2028.40+2.45+9.61%3064148.80%
SE220916P002400002021-12-02 2:12PM EST240.0032.9530.1032.95+3.75+12.84%10338348.39%
SE220916P002500002021-12-02 1:18PM EST250.0037.1636.3538.05+2.16+6.17%12536248.20%
SE220916P002600002021-12-02 10:55AM EST260.0044.6741.7043.50+5.57+14.25%216848.00%
SE220916P002700002021-12-01 10:56AM EST270.0042.2047.4048.900.00-4396047.37%
SE220916P002800002021-12-02 1:39PM EST280.0055.1953.4055.05+11.64+26.73%648747.21%
SE220916P002900002021-12-02 2:05PM EST290.0061.5659.5561.80+5.71+10.22%2037347.35%
SE220916P003000002021-12-02 1:43PM EST300.0068.5665.8568.85+5.99+9.57%1013447.50%
SE220916P003100002021-11-29 1:12PM EST310.0056.0272.7575.800.00-107047.24%
SE220916P003200002021-12-01 11:03AM EST320.0073.8580.4083.050.00-2525247.02%
SE220916P003300002021-11-17 10:38AM EST330.0063.1887.1090.650.00-1646.93%
SE220916P003400002021-11-19 2:50PM EST340.0066.9195.4598.050.00-307946.35%
SE220916P003500002021-11-19 2:54PM EST350.0073.35103.75106.100.00-483646.28%
SE220916P003600002021-11-17 10:46AM EST360.0082.92110.90114.600.00-1646.54%
SE220916P003700002021-10-13 9:14AM EST370.0074.6074.4076.150.00--10.00%
SE220916P003800002021-12-02 9:59AM EST380.00126.50128.95131.40+45.70+56.56%2146.19%
SE220916P004200002021-12-02 9:59AM EST420.00161.60164.00166.90+57.80+55.68%1145.87%
SE220916P004300002021-12-01 2:43PM EST430.00168.77173.05176.000.00-2245.71%
SE220916P004500002021-11-10 6:57AM EST450.00126.50160.40164.100.00--20.00%
SE220916P004700002021-11-24 9:37AM EST470.00194.05211.10213.400.00-1345.45%
SE220916P004800002021-10-04 2:42PM EST480.00176.55143.40145.850.00--10.00%
SE220916P004900002021-11-16 9:30AM EST490.00159.15229.75232.850.00--146.32%
SE220916P005000002021-11-23 9:48AM EST500.00210.00239.45242.450.00-11146.30%
SE220916P005200002021-11-16 9:30AM EST520.00185.75258.65261.900.00--246.69%
SE220916P005400002021-11-23 10:15AM EST540.00261.00278.00281.550.00-11047.42%