Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.81-1.17 (-2.13%)
At close: 04:00PM EDT
53.80 -0.01 (-0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221021C000300002022-09-08 10:20AM EDT30.0030.0023.6524.750.00--2136.04%
SE221021C000350002022-08-24 11:44AM EDT35.0032.1017.9018.200.00-110.00%
SE221021C000400002022-09-19 10:05AM EDT40.0019.1013.9514.700.00-11883.98%
SE221021C000450002022-09-15 3:12PM EDT45.0016.539.8510.400.00-21980.62%
SE221021C000500002022-09-23 10:30AM EDT50.005.706.356.60-1.50-20.83%22775.22%
SE221021C000550002022-09-23 3:55PM EDT55.003.703.603.80-0.70-15.91%412,21971.12%
SE221021C000600002022-09-23 3:49PM EDT60.001.821.811.95-0.57-23.85%1961,92268.26%
SE221021C000650002022-09-23 3:55PM EDT65.000.840.840.92-0.30-26.32%5262,48666.99%
SE221021C000700002022-09-23 3:41PM EDT70.000.370.370.43-0.18-32.73%601,89366.99%
SE221021C000750002022-09-23 2:15PM EDT75.000.190.180.22-0.06-24.00%371,36768.85%
SE221021C000800002022-09-23 3:07PM EDT80.000.100.070.16-0.03-23.08%3999972.07%
SE221021C000850002022-09-23 11:49AM EDT85.000.060.050.14-0.21-77.78%436878.52%
SE221021C000900002022-09-22 2:22PM EDT90.000.050.040.050.00-1612,68178.52%
SE221021C000950002022-09-23 12:35PM EDT95.000.020.020.11-0.03-60.00%21,98089.45%
SE221021C001000002022-09-23 3:19PM EDT100.000.020.010.12-0.01-33.33%2001,85896.09%
SE221021C001050002022-09-21 11:43AM EDT105.000.060.000.030.00-2036487.50%
SE221021C001100002022-09-14 3:14PM EDT110.000.040.010.030.00-1943595.31%
SE221021C001150002022-09-22 11:28AM EDT115.000.040.000.030.00-115396.88%
SE221021C001200002022-09-21 1:20PM EDT120.000.030.000.050.00-360535107.03%
SE221021C001250002022-09-19 1:18PM EDT125.000.060.000.030.00-11190106.25%
SE221021C001300002022-09-09 9:44AM EDT130.000.060.000.030.00-2128110.94%
SE221021C001350002022-09-07 12:11PM EDT135.000.010.000.030.00-1281114.84%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221021P000350002022-09-23 10:21AM EDT35.000.240.140.24+0.14+140.00%29990.43%
SE221021P000400002022-09-23 3:41PM EDT40.000.510.480.53+0.12+30.77%8575683.50%
SE221021P000450002022-09-23 3:41PM EDT45.001.261.151.26+0.36+40.00%863,40277.78%
SE221021P000500002022-09-23 3:44PM EDT50.002.502.492.64+0.48+23.76%871,60773.34%
SE221021P000550002022-09-23 3:41PM EDT55.004.934.704.90+0.93+23.25%526,56369.63%
SE221021P000600002022-09-23 3:12PM EDT60.008.417.858.10+1.51+21.88%443,58766.48%
SE221021P000650002022-09-23 1:17PM EDT65.0012.0511.7512.20+0.85+7.59%331,41764.50%
SE221021P000700002022-09-23 3:38PM EDT70.0016.9016.4016.75+1.05+6.62%151,55566.41%
SE221021P000750002022-09-23 11:25AM EDT75.0022.0121.0521.55+5.02+29.55%181962.11%
SE221021P000800002022-09-23 9:44AM EDT80.0026.7526.1026.50+1.25+4.90%546771.68%
SE221021P000850002022-09-23 3:00PM EDT85.0032.7030.9531.55+6.17+23.26%129073.83%
SE221021P000900002022-09-20 12:38PM EDT90.0032.1535.9536.700.00-15391.41%
SE221021P000950002022-09-07 11:13AM EDT95.0037.0040.9541.700.00-34699.02%
SE221021P001000002022-09-15 11:01AM EDT100.0039.1545.8547.050.00-10117.68%
SE221021P001050002022-09-09 9:41AM EDT105.0042.1550.8551.650.00-10101.56%
SE221021P001100002022-08-19 10:26AM EDT110.0043.0650.7051.400.00-900.00%
SE221021P001150002022-09-06 11:06AM EDT115.0057.0060.8061.800.00-90121.88%
SE221021P001200002022-09-23 3:35PM EDT120.0066.6565.9566.60+6.01+9.91%10123.44%
SE221021P001250002022-08-19 3:43PM EDT125.0057.5165.7566.350.00-100.00%
SE221021P001300002022-08-16 9:35AM EDT130.0045.1568.1069.250.00-100.00%
SE221021P001350002022-09-13 10:06AM EDT135.0071.9580.9581.850.00-10155.47%