Singapore markets open in 1 hour 23 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.86-2.04 (-2.96%)
At close: 04:00PM EDT
67.43 +0.57 (+0.85%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120C000400002022-05-24 10:15AM EDT40.0036.7037.7038.950.00-4060150.78%
SE230120C000450002022-06-28 3:17PM EDT45.0032.2527.0028.200.00-6886.57%
SE230120C000500002022-06-30 11:35AM EDT50.0024.6023.8524.75-4.00-13.99%36683.89%
SE230120C000550002022-06-27 10:21AM EDT55.0029.4120.9521.750.00-21082.01%
SE230120C000600002022-06-30 10:16AM EDT60.0018.0018.5019.20-2.10-10.45%171681.32%
SE230120C000650002022-06-30 3:10PM EDT65.0016.3516.1516.80-1.25-7.10%61479.95%
SE230120C000700002022-06-30 3:10PM EDT70.0014.2013.9014.60-1.49-9.50%27478.19%
SE230120C000750002022-06-30 11:06AM EDT75.0012.7312.1512.75-0.84-6.19%968277.53%
SE230120C000800002022-06-30 11:17AM EDT80.0011.4010.4011.05-1.10-8.80%2444476.23%
SE230120C000850002022-06-30 3:59PM EDT85.009.058.959.60-7.05-43.79%1426475.39%
SE230120C000900002022-06-30 2:06PM EDT90.008.257.758.30-0.60-6.78%1330674.73%
SE230120C000950002022-06-30 12:37PM EDT95.007.156.557.05-0.70-8.92%454273.40%
SE230120C001000002022-06-30 1:43PM EDT100.006.205.656.20-0.40-6.06%241,15473.22%
SE230120C001050002022-06-30 3:09PM EDT105.005.004.955.20-0.85-14.53%86472.52%
SE230120C001100002022-06-30 10:26AM EDT110.004.294.254.50-1.99-31.69%1549372.10%
SE230120C001150002022-06-28 9:50AM EDT115.006.113.654.000.00-13,30772.06%
SE230120C001200002022-06-30 9:58AM EDT120.003.303.153.55-1.50-31.25%21,00672.05%
SE230120C001250002022-06-30 12:19PM EDT125.002.902.712.94-1.10-27.50%1881371.19%
SE230120C001300002022-06-30 3:04PM EDT130.002.502.352.56-1.43-36.39%32,06571.02%
SE230120C001350002022-06-30 11:57AM EDT135.002.332.042.23-0.17-6.80%157970.87%
SE230120C001400002022-06-29 2:03PM EDT140.002.101.781.96-0.10-4.55%11,56570.85%
SE230120C001450002022-06-29 12:52PM EDT145.001.861.541.720.00-191,30770.70%
SE230120C001500002022-06-30 12:37PM EDT150.001.581.361.52-0.02-1.25%41,48870.80%
SE230120C001550002022-06-30 2:06PM EDT155.001.401.161.34-0.35-20.00%54,94370.58%
SE230120C001600002022-06-30 3:45PM EDT160.001.151.061.20-1.01-46.76%227170.95%
SE230120C001650002022-06-30 3:10PM EDT165.001.010.931.06-0.72-41.62%180570.92%
SE230120C001700002022-06-29 1:06PM EDT170.001.040.770.950.00-789770.61%
SE230120C001750002022-06-24 10:30AM EDT175.001.340.750.870.00-233271.44%
SE230120C001800002022-06-23 2:28PM EDT180.001.160.670.760.00-197071.36%
SE230120C001850002022-06-24 1:08PM EDT185.001.100.610.710.00-81,02271.83%
SE230120C001900002022-06-24 1:54PM EDT190.000.970.480.690.00-3830871.78%
SE230120C001950002022-06-09 3:35PM EDT195.000.990.280.840.00-2024472.61%
SE230120C002000002022-06-30 11:11AM EDT200.000.500.400.79-0.18-26.47%135,50674.66%
SE230120C002100002022-06-28 10:38AM EDT210.000.640.220.690.00-160473.97%
SE230120C002200002022-06-21 3:41PM EDT220.000.350.180.610.00-11,29374.71%
SE230120C002300002022-06-09 11:53AM EDT230.000.500.030.520.00-12,12773.10%
SE230120C002400002022-06-30 12:18PM EDT240.000.300.150.49-0.20-40.00%31,64076.66%
SE230120C002500002022-06-30 3:49PM EDT250.000.200.170.45+0.10+100.00%18,95878.22%
SE230120C002600002022-06-08 2:54PM EDT260.000.360.110.420.00-72,21978.42%
SE230120C002700002022-06-14 3:39PM EDT270.000.260.130.330.00-72,69778.71%
SE230120C002800002022-06-27 10:36AM EDT280.000.240.120.370.00-37,28280.96%
SE230120C002900002022-06-16 10:37AM EDT290.000.340.080.340.00-42,29480.96%
SE230120C003000002022-06-28 10:28AM EDT300.000.190.150.250.00-33,12082.03%
SE230120C003100002022-05-27 9:44AM EDT310.000.250.020.430.00-141784.57%
SE230120C003200002022-06-07 10:00AM EDT320.000.140.070.270.00-952,13583.20%
SE230120C003300002022-06-30 9:34AM EDT330.000.060.070.20+0.04+200.00%381382.42%
SE230120C003400002022-06-21 2:50PM EDT340.000.060.050.270.00-41,11585.25%
SE230120C003500002022-06-29 9:49AM EDT350.000.120.050.250.00-23,42985.84%
SE230120C003600002022-06-17 10:54AM EDT360.000.100.040.150.00-173482.81%
SE230120C003700002022-06-23 3:55PM EDT370.000.170.040.250.00-1549987.79%
SE230120C003800002022-06-24 2:21PM EDT380.000.090.040.280.00-640589.84%
SE230120C003900002022-06-06 11:42AM EDT390.000.130.010.270.00-865289.65%
SE230120C004000002022-06-23 3:19PM EDT400.000.110.030.200.00-182,21288.87%
SE230120C004100002022-06-27 9:30AM EDT410.000.120.030.260.00-11,16691.99%
SE230120C004200002022-06-21 3:51PM EDT420.000.210.010.220.00-546290.82%
SE230120C004300002022-03-01 10:40AM EDT430.000.410.180.620.00-579105.76%
SE230120C004400002022-06-06 2:52PM EDT440.000.100.010.250.00-1213293.85%
SE230120C004500002022-06-06 2:48PM EDT450.000.130.030.210.00-1533493.95%
SE230120C004600002022-06-29 2:26PM EDT460.000.100.050.250.00-23997.07%
SE230120C004700002022-06-06 2:44PM EDT470.000.150.030.240.00-141996.88%
SE230120C004800002022-06-16 10:48AM EDT480.000.130.030.200.00-110496.09%
SE230120C004900002022-06-29 9:51AM EDT490.000.070.060.190.00-221097.75%
SE230120C005000002022-06-06 2:41PM EDT500.000.140.030.190.00-1420697.27%
SE230120C005200002022-06-22 12:46PM EDT520.000.080.000.150.00-1811895.31%
SE230120C005400002022-06-09 9:47AM EDT540.000.080.040.170.00-6984399.80%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120P000350002022-06-30 11:57AM EDT35.002.552.502.75+0.10+4.08%163887.57%
SE230120P000400002022-06-29 3:37PM EDT40.003.503.603.950.00-171084.77%
SE230120P000450002022-06-29 12:08PM EDT45.004.904.955.350.00-496081.99%
SE230120P000500002022-06-29 11:22AM EDT50.006.556.757.050.00-71,52980.25%
SE230120P000550002022-06-30 1:55PM EDT55.008.508.708.95+0.85+11.11%52,27677.98%
SE230120P000600002022-06-30 1:58PM EDT60.0010.7510.8511.25+0.35+3.37%491,04176.07%
SE230120P000650002022-06-30 2:40PM EDT65.0013.4013.4513.80+2.05+18.06%2754774.72%
SE230120P000700002022-06-30 3:58PM EDT70.0016.5116.2516.65+0.61+3.84%111,47373.41%
SE230120P000750002022-06-29 2:30PM EDT75.0020.0019.3019.85+1.50+8.11%11,31672.45%
SE230120P000800002022-06-30 1:54PM EDT80.0022.0222.6023.25+0.32+1.47%451,77371.55%
SE230120P000850002022-06-30 2:56PM EDT85.0026.2026.0026.65+0.95+3.76%148969.89%
SE230120P000900002022-06-30 3:13PM EDT90.0030.0029.6030.25+1.34+4.68%623868.29%
SE230120P000950002022-06-30 3:46PM EDT95.0033.8533.6034.40+1.65+5.12%165468.34%
SE230120P001000002022-06-29 10:57AM EDT100.0036.0037.7538.550.00-660068.07%
SE230120P001050002022-06-29 9:36AM EDT105.0040.0041.8542.700.00-127266.92%
SE230120P001100002022-06-27 3:04PM EDT110.0040.5546.1046.950.00-471265.78%
SE230120P001150002022-06-15 12:00PM EDT115.0044.8050.3551.450.00-137464.75%
SE230120P001200002022-06-29 2:28PM EDT120.0053.4154.8556.050.00-101,28764.36%
SE230120P001250002022-06-23 3:59PM EDT125.0050.8059.7060.450.00-1097964.04%
SE230120P001300002022-06-22 11:43AM EDT130.0059.5064.1065.200.00-131162.63%
SE230120P001350002022-06-23 3:04PM EDT135.0059.6669.1069.800.00-451062.94%
SE230120P001400002022-06-30 3:42PM EDT140.0074.0573.4574.45+2.55+3.57%681,67658.91%
SE230120P001450002022-06-17 10:44AM EDT145.0077.3178.3579.400.00-11,04759.84%
SE230120P001500002022-06-30 3:42PM EDT150.0083.7583.0584.20+11.71+16.25%476,36057.37%
SE230120P001550002022-06-28 12:24PM EDT155.0082.5088.0089.150.00-757758.11%
SE230120P001600002022-06-24 10:23AM EDT160.0082.0093.1094.350.00-239762.82%
SE230120P001650002022-06-14 11:46AM EDT165.0093.1997.6099.100.00-156155.23%
SE230120P001700002022-06-14 10:20AM EDT170.0097.61102.75104.050.00-21,73658.35%
SE230120P001750002022-06-24 12:34PM EDT175.0095.77107.75109.050.00-12,01759.81%
SE230120P001800002022-06-13 3:40PM EDT180.00110.30112.70114.000.00-38359.47%
SE230120P001850002022-06-14 11:46AM EDT185.00112.85117.65119.150.00-114062.55%
SE230120P001900002022-05-19 2:53PM EDT190.00112.15119.10120.450.00-54620.00%
SE230120P001950002022-06-21 1:36PM EDT195.00121.50127.65129.050.00-49663.33%
SE230120P002000002022-06-22 1:54PM EDT200.00127.70132.55134.200.00-158665.48%
SE230120P002100002022-06-22 9:33AM EDT210.00138.35142.55144.000.00-15563.48%
SE230120P002200002022-06-14 12:22PM EDT220.00148.48152.50154.200.00-612169.04%
SE230120P002300002022-06-07 9:32AM EDT230.00149.59162.65164.200.00-16773.93%
SE230120P002400002022-06-15 2:52PM EDT240.00164.50172.40174.250.00-111471.97%
SE230120P002500002022-06-02 9:36AM EDT250.00170.50182.75184.200.00-111879.49%
SE230120P002600002022-05-26 11:13AM EDT260.00180.10179.00180.500.00-11050.00%
SE230120P002700002022-06-01 9:36AM EDT270.00188.00202.60204.300.00-56982.32%
SE230120P002800002022-06-17 10:54AM EDT280.00211.55212.60214.200.00-65182.23%
SE230120P002900002022-06-10 9:54AM EDT290.00211.00222.40224.500.00-12285.64%
SE230120P003000002022-06-13 12:41PM EDT300.00228.40232.40234.550.00-12188.04%
SE230120P003100002022-04-08 11:00AM EDT310.00195.71232.45235.700.00-2350.00%
SE230120P003200002022-06-01 9:34AM EDT320.00237.10252.40254.550.00-250091.02%
SE230120P003300002022-03-15 10:06AM EDT330.00243.55217.70220.550.00-1120.00%
SE230120P003400002022-03-24 3:10PM EDT340.00218.50250.60253.450.00-10140.00%
SE230120P003500002022-05-10 2:32PM EDT350.00283.75260.75262.350.00-5350.00%
SE230120P003600002022-03-16 9:31AM EDT360.00250.50249.60252.300.00-200.00%
SE230120P003700002021-12-29 11:02AM EDT370.00163.87244.30247.300.00-2350.00%
SE230120P003800002022-03-03 10:33AM EDT380.00259.95257.95260.400.00-110.00%
SE230120P003900002022-03-03 10:33AM EDT390.00269.95267.90270.450.00-100.00%
SE230120P004000002022-01-25 3:09PM EDT400.00257.63275.00279.500.00-1600.00%
SE230120P004100002022-02-16 12:11PM EDT410.00267.50290.35293.950.00-100.00%
SE230120P004200002021-11-17 12:28PM EDT420.00135.36208.50212.500.00-350.00%
SE230120P004400002021-12-10 1:48PM EDT440.00207.38253.05255.050.00-580.00%
SE230120P004500002021-12-10 1:48PM EDT450.00216.82262.30264.850.00-560.00%
SE230120P004600002022-01-04 3:13PM EDT460.00265.10313.05316.700.00-120.00%
SE230120P004700002021-11-16 3:20PM EDT470.00163.81255.00258.650.00--20.00%
SE230120P004800002022-01-04 1:12PM EDT480.00282.82333.40336.700.00--10.00%
SE230120P004900002021-12-01 4:12PM EDT490.00232.30266.25268.950.00-150.00%
SE230120P005000002022-01-28 4:25PM EDT500.00366.28352.20356.850.00-110.00%
SE230120P005200002022-01-04 1:11PM EDT520.00321.05373.35376.650.00-200.00%
SE230120P005400002022-03-17 3:48PM EDT540.00424.95429.60433.000.00-100.00%