Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.06+2.20 (+3.29%)
At close: 04:00PM EDT
68.99 -0.07 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221118C000350002022-06-24 9:30AM EDT35.0046.6735.5036.750.00-11100.81%
SE221118C000450002022-06-16 10:18AM EDT45.0029.7225.9530.100.00--2591.38%
SE221118C000500002022-06-24 9:30AM EDT50.0034.2124.0525.500.00-1291.33%
SE221118C000550002022-06-29 1:33PM EDT55.0021.6021.1021.900.00-1188.57%
SE221118C000600002022-07-01 2:14PM EDT60.0017.3618.0518.95-1.14-6.16%15686.04%
SE221118C000650002022-06-30 2:24PM EDT65.0014.7515.4016.100.00-213883.50%
SE221118C000700002022-06-30 3:17PM EDT70.0013.4013.0013.80+1.10+8.94%16681.86%
SE221118C000750002022-06-30 9:56AM EDT75.0010.0011.1511.800.00-147081.23%
SE221118C000800002022-06-29 12:33PM EDT80.009.709.359.950.00-227679.77%
SE221118C000850002022-06-29 2:57PM EDT85.008.287.658.800.00-1661279.39%
SE221118C000900002022-07-01 12:04PM EDT90.006.326.507.10-0.88-12.22%124777.81%
SE221118C000950002022-06-30 3:17PM EDT95.005.205.355.950.00-373276.78%
SE221118C001000002022-06-28 3:31PM EDT100.005.854.455.050.00-214176.36%
SE221118C001050002022-06-29 11:17AM EDT105.004.203.654.350.00-614776.05%
SE221118C001100002022-06-28 11:37AM EDT110.003.113.103.65-1.49-32.39%218475.84%
SE221118C001150002022-06-28 3:44PM EDT115.003.502.513.100.00-2228075.29%
SE221118C001200002022-06-30 10:23AM EDT120.002.132.022.740.00-328775.27%
SE221118C001250002022-06-28 11:46AM EDT125.002.671.592.360.00-934574.78%
SE221118C001300002022-06-28 3:05PM EDT130.002.051.472.050.00-1372275.68%
SE221118C001350002022-06-30 10:10AM EDT135.001.321.241.710.00-118375.37%
SE221118C001400002022-06-30 10:10AM EDT140.001.141.001.490.00-11,02675.20%
SE221118C001450002022-06-24 11:55AM EDT145.001.770.791.300.00-17774.95%
SE221118C001500002022-06-15 1:20PM EDT150.001.330.641.210.00-112275.49%
SE221118C001550002022-06-28 10:07AM EDT155.001.130.531.040.00-1012475.37%
SE221118C001600002022-06-23 11:22AM EDT160.000.850.440.940.00-19075.73%
SE221118C001650002022-06-28 12:57PM EDT165.000.730.360.850.00-53575.98%
SE221118C001700002022-06-24 3:24PM EDT170.000.850.310.760.00-438876.32%
SE221118C001750002022-06-21 1:28PM EDT175.000.500.220.780.00-17877.34%
SE221118C001800002022-06-24 9:47AM EDT180.000.770.150.720.00-215477.39%
SE221118C001850002022-05-26 2:59PM EDT185.001.140.420.940.00-2610985.11%
SE221118C001900002022-06-16 9:30AM EDT190.000.670.070.630.00-28078.13%
SE221118C001950002022-05-26 1:18PM EDT195.000.920.160.790.00-1611383.50%
SE221118C002000002022-06-28 9:30AM EDT200.000.580.100.560.00-142280.52%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221118P000350002022-06-29 1:59PM EDT35.001.801.521.980.00-2712995.73%
SE221118P000400002022-06-30 1:43PM EDT40.002.792.382.850.00-321,51592.14%
SE221118P000450002022-06-22 9:39AM EDT45.003.401.804.500.00-12682.93%
SE221118P000500002022-06-30 1:17PM EDT50.005.514.805.350.00-354185.88%
SE221118P000550002022-07-01 2:09PM EDT55.007.156.707.10-0.70-8.92%1634484.56%
SE221118P000600002022-07-01 2:36PM EDT60.009.168.509.20+0.13+1.44%277682.06%
SE221118P000650002022-06-29 11:48AM EDT65.0011.3610.9511.400.00-126180.26%
SE221118P000700002022-06-30 1:25PM EDT70.0014.6013.5014.050.00-387078.47%
SE221118P000750002022-06-24 10:47AM EDT75.0013.0016.1517.150.00-242976.73%
SE221118P000800002022-06-27 10:27AM EDT80.0016.7019.6520.350.00-257276.32%
SE221118P000850002022-06-24 10:31AM EDT85.0018.0523.0023.800.00-1424974.82%
SE221118P000900002022-06-29 10:11AM EDT90.0025.9526.7027.450.00-38373.69%
SE221118P000950002022-06-28 11:09AM EDT95.0026.5530.5531.450.00-25072.95%
SE221118P001000002022-06-24 2:15PM EDT100.0027.8034.7035.700.00-217972.99%
SE221118P001050002022-06-28 11:09AM EDT105.0034.2538.8039.800.00-229171.29%
SE221118P001100002022-06-09 11:50AM EDT110.0033.4043.3044.200.00-718671.30%
SE221118P001150002022-06-08 2:35PM EDT115.0033.7047.6548.650.00-837970.02%
SE221118P001200002022-06-23 1:42PM EDT120.0048.0551.9053.150.00-434367.31%
SE221118P001250002022-06-27 10:59AM EDT125.0049.7556.7057.950.00-19168.30%
SE221118P001300002022-07-01 10:31AM EDT130.0062.3561.5062.50+6.85+12.34%362167.14%
SE221118P001350002022-06-22 1:42PM EDT135.0067.8866.2067.45+4.43+6.98%2467.33%
SE221118P001400002022-06-02 12:42PM EDT140.0058.8071.0072.350.00-11267.43%
SE221118P001450002022-03-23 10:53AM EDT145.0037.8056.5559.300.00--10.00%
SE221118P001500002022-05-23 11:18AM EDT150.0072.9077.1578.800.00-1130.00%
SE221118P001550002022-05-25 11:34AM EDT155.0080.4076.3578.050.00-160.00%
SE221118P001600002022-06-24 3:47PM EDT160.0080.1990.2092.200.00-21664.75%
SE221118P001650002022-06-14 11:19AM EDT165.0093.7395.4596.750.00-1762.40%
SE221118P001700002022-04-26 3:01PM EDT170.0085.3090.7592.250.00-250.00%
SE221118P001750002022-05-10 9:30AM EDT175.00108.460.000.000.00-200.00%
SE221118P001800002022-04-27 11:57AM EDT180.0099.0097.2098.900.00-120.00%
SE221118P001950002022-04-01 2:34PM EDT195.0079.01110.95114.100.00-110.00%
SE221118P002000002022-05-23 10:37AM EDT200.00120.74126.10128.250.00-100.00%