Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.69+6.57 (+2.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120C000750002021-06-09 3:27PM EDT75.00190.25202.00206.500.00-26458.19%
SE230120C000800002021-04-16 12:03PM EDT80.00174.32137.50142.000.00-150.00%
SE230120C000850002021-06-01 3:03PM EDT85.00176.09192.60197.500.00-1457.47%
SE230120C000900002021-06-01 3:03PM EDT90.00171.43188.00191.800.00-12054.13%
SE230120C000950002021-05-25 12:30PM EDT95.00160.77183.10187.350.00-1353.25%
SE230120C001000002021-06-11 3:16PM EDT100.00181.10178.65181.95+4.13+2.33%2461851.23%
SE230120C001050002021-06-10 1:00PM EDT105.00172.50174.00178.500.00-1452.62%
SE230120C001100002021-06-02 11:07AM EDT110.00153.81170.00173.750.00-21452.41%
SE230120C001150002021-05-19 3:05PM EDT115.00117.80165.50169.350.00-11651.80%
SE230120C001200002021-06-04 9:30AM EDT120.00138.45161.00164.850.00-1011950.96%
SE230120C001250002021-03-25 2:44PM EDT125.0091.50139.20142.750.00-1220.00%
SE230120C001300002021-05-17 3:22PM EDT130.00153.50152.50156.85+52.24+51.59%12550.83%
SE230120C001350002021-05-24 12:29PM EDT135.00130.00148.60152.300.00-11650.32%
SE230120C001400002021-05-18 10:35AM EDT140.0097.88144.50148.250.00-16550.02%
SE230120C001450002021-05-12 3:00PM EDT145.00141.00140.55144.35+54.77+63.52%1853.11%
SE230120C001500002021-06-09 10:45AM EDT150.00129.20136.50140.350.00-117652.53%
SE230120C001550002021-05-10 9:59AM EDT155.0087.00120.30124.500.00-27928.89%
SE230120C001600002021-06-02 9:54AM EDT160.00117.00129.20133.500.00-17752.82%
SE230120C001650002021-06-02 11:09AM EDT165.00112.00125.40128.950.00-312051.28%
SE230120C001700002021-05-18 11:07AM EDT170.0078.10121.50126.000.00-35451.82%
SE230120C001750002021-05-25 11:31AM EDT175.0098.50118.75122.400.00-118251.41%
SE230120C001800002021-06-11 12:49PM EDT180.00114.86115.35119.00+2.86+2.55%515151.18%
SE230120C001850002021-05-28 12:25PM EDT185.0097.10111.05116.000.00-182551.33%
SE230120C001900002021-06-08 3:10PM EDT190.0097.80108.65111.900.00-95850.19%
SE230120C001950002021-05-13 2:07PM EDT195.0053.55104.80109.000.00-61050.31%
SE230120C002000002021-06-11 9:50AM EDT200.00102.56101.55106.00+3.96+4.02%21,12250.23%
SE230120C002100002021-06-11 9:50AM EDT210.0095.0295.50100.00+8.52+9.85%119349.87%
SE230120C002200002021-06-11 11:55AM EDT220.0091.8089.5093.50+13.80+17.69%842848.84%
SE230120C002300002021-06-11 1:00PM EDT230.0085.5584.0088.00+3.15+3.82%161,73648.51%
SE230120C002400002021-06-11 1:39PM EDT240.0081.3080.3081.50+4.30+5.58%181,17847.15%
SE230120C002500002021-06-11 11:46AM EDT250.0075.5575.0077.35+5.05+7.16%67,72947.55%
SE230120C002600002021-06-11 3:55PM EDT260.0070.5069.0072.90+3.50+5.22%21,99047.48%
SE230120C002700002021-06-11 2:09PM EDT270.0067.2065.7568.05+4.67+7.47%202,29846.93%
SE230120C002800002021-06-11 3:35PM EDT280.0062.2561.6564.05+3.50+5.96%385,63546.85%
SE230120C002900002021-06-11 2:23PM EDT290.0058.8657.4559.85+3.74+6.79%772,02546.46%
SE230120C003000002021-06-11 1:16PM EDT300.0054.4752.5556.45+2.85+5.52%3994646.50%
SE230120C003100002021-06-11 1:55PM EDT310.0052.2050.2052.65+12.20+30.50%17146.10%
SE230120C003200002021-06-11 2:15PM EDT320.0048.6046.9049.55+12.90+36.13%913246.07%
SE230120C003300002021-06-11 9:41AM EDT330.0043.8143.8046.25+2.81+6.85%316545.77%
SE230120C003400002021-06-10 2:49PM EDT340.0040.0040.0543.30+1.00+2.56%14845.59%
SE230120C003500002021-06-11 1:24PM EDT350.0038.7538.2040.00+2.53+6.99%101,33445.04%
SE230120C003600002021-06-07 1:51PM EDT360.0027.1535.7038.300.00-98245.53%
SE230120C003700002021-06-07 9:33AM EDT370.0025.5532.0035.450.00-126145.08%
SE230120C003800002021-06-11 2:33PM EDT380.0031.7831.1032.60+6.78+27.12%221344.52%
SE230120C003900002021-06-10 9:30AM EDT390.0027.9028.1031.05+3.10+12.50%129644.81%
SE230120C004000002021-06-11 10:38AM EDT400.0027.6925.5028.85+2.19+8.59%15544.53%
SE230120C004100002021-06-10 3:59PM EDT410.0025.9024.5027.10+2.15+9.05%257044.50%
SE230120C004200002021-06-11 2:23PM EDT420.0023.9022.0024.75+0.95+4.14%8845343.91%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120P000750002021-06-04 3:56PM EDT75.001.571.101.840.00-222057.64%
SE230120P000800002021-05-14 3:37PM EDT80.002.470.715.000.00-737562.82%
SE230120P000850002021-04-22 10:16AM EDT85.002.361.004.550.00--059.57%
SE230120P000900002021-05-18 11:16AM EDT90.003.500.000.000.00-1012.50%
SE230120P000950002021-03-29 2:24PM EDT95.005.501.365.000.00-250756.07%
SE230120P001000002021-06-10 12:36PM EDT100.002.802.183.25-0.20-6.67%27251.75%
SE230120P001050002021-05-26 11:08AM EDT105.004.452.593.850.00-110651.45%
SE230120P001100002021-05-17 12:37PM EDT110.006.653.055.950.00-910753.43%
SE230120P001150002021-06-11 12:06PM EDT115.004.504.406.90-3.05-40.40%55654.37%
SE230120P001200002021-05-14 3:40PM EDT120.008.704.255.250.00-284751.06%
SE230120P001250002021-04-28 10:20AM EDT125.006.005.656.950.00-15851.49%
SE230120P001300002021-06-09 9:45AM EDT130.007.204.058.850.00-47854.77%
SE230120P001350002021-05-10 10:14AM EDT135.0012.418.158.600.00-23751.60%
SE230120P001400002021-05-24 12:13PM EDT140.0010.206.209.750.00-141652.03%
SE230120P001450002021-06-11 10:19AM EDT145.009.088.7510.05-4.02-30.69%10011350.42%
SE230120P001500002021-06-11 1:13PM EDT150.0010.3510.1012.35+0.20+1.97%1228050.28%
SE230120P001550002021-05-07 11:01AM EDT155.0013.4512.6014.300.00-103851.62%
SE230120P001600002021-05-18 10:35AM EDT160.0020.2012.3014.050.00-103350.38%
SE230120P001650002021-05-18 12:24PM EDT165.0021.1511.5015.750.00-1849350.63%
SE230120P001700002021-06-07 9:30AM EDT170.0015.1013.1517.30-1.90-11.18%130150.57%
SE230120P001750002021-06-10 9:32AM EDT175.0017.5015.0017.750.00-11,91349.05%
SE230120P001800002021-06-11 11:26AM EDT180.0017.7815.8520.40-6.07-25.45%212750.16%
SE230120P001850002021-04-27 10:40AM EDT185.0020.7023.7026.200.00-117753.18%
SE230120P001900002021-05-26 9:30AM EDT190.0026.2519.7523.500.00-11849.46%
SE230120P001950002021-05-06 11:41AM EDT195.0029.8026.5029.500.00-1052.09%
SE230120P002000002021-06-04 12:25PM EDT200.0029.0024.5026.750.00-21,38948.69%
SE230120P002100002021-05-18 12:36PM EDT210.0042.4526.7530.500.00-13148.19%
SE230120P002200002021-06-09 1:38PM EDT220.0035.6530.5034.500.00-155147.69%
SE230120P002300002021-06-09 11:18AM EDT230.0041.0536.0039.000.00-121647.42%
SE230120P002400002021-06-07 1:51PM EDT240.0042.6340.9043.250.00-168346.72%
SE230120P002500002021-06-08 9:47AM EDT250.0049.4044.7548.450.00-544146.62%
SE230120P002600002021-06-11 1:31PM EDT260.0051.2249.0053.65-4.79-8.55%13446.31%
SE230120P002700002021-06-10 9:30AM EDT270.0060.4756.5559.000.00-548945.93%
SE230120P002800002021-06-11 11:22AM EDT280.0062.1462.2564.75-2.86-4.40%111,99945.69%
SE230120P002900002021-06-09 10:13AM EDT290.0073.0066.8070.750.00-123245.46%
SE230120P003000002021-06-07 11:41AM EDT300.0076.7873.8576.500.00-116144.91%
SE230120P003100002021-06-11 3:34PM EDT310.0082.0080.7583.25-1.05-1.26%11244.92%
SE230120P003200002021-06-11 10:09AM EDT320.0089.5086.9589.75-12.90-12.60%117644.61%
SE230120P003300002021-06-09 9:43AM EDT330.0099.0092.8096.450.00-133744.31%
SE230120P003400002021-06-01 10:49AM EDT340.00114.00101.25103.700.00-387544.27%
SE230120P003500002021-06-08 3:55PM EDT350.00117.00108.40110.600.00-12843.86%
SE230120P003600002021-02-08 3:03PM EDT360.00137.80162.00166.900.00--576.97%
SE230120P003700002021-04-14 12:21PM EDT370.00145.00161.50165.050.00-2370.51%
SE230120P003800002021-05-21 10:41AM EDT380.00152.45129.80133.250.00-5543.33%
SE230120P003900002021-05-21 10:40AM EDT390.00160.45138.75140.950.00-1743.05%
SE230120P004000002021-06-01 2:13PM EDT400.00159.00144.50148.950.00-1142.89%
SE230120P004100002021-05-21 10:41AM EDT410.00177.95154.30156.700.00-6742.44%
SE230120P004200002021-04-26 3:59PM EDT420.00167.85184.40187.200.00-1258.03%