Singapore markets open in 4 hours 12 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
61.92+1.42 (+2.35%)
At close: 04:00PM EDT
61.51 -0.41 (-0.66%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120C000300002022-10-04 10:50AM EDT30.0030.9032.5033.400.00-13102.00%
SE230120C000350002022-09-29 1:49PM EDT35.0020.8528.1528.850.00-11995.02%
SE230120C000400002022-10-06 9:34AM EDT40.0022.9523.9524.55+0.82+3.71%16688.89%
SE230120C000450002022-09-22 2:48PM EDT45.0014.6720.1020.600.00-24584.67%
SE230120C000500002022-10-04 11:06AM EDT50.0014.5516.5516.850.00-312980.20%
SE230120C000550002022-10-04 12:25PM EDT55.0012.6013.4013.700.00-92,14977.47%
SE230120C000600002022-10-06 12:45PM EDT60.0011.0010.6010.95+1.60+17.02%283974.82%
SE230120C000650002022-10-06 3:41PM EDT65.008.608.358.60+1.00+13.16%22061972.99%
SE230120C000700002022-10-06 1:54PM EDT70.006.686.356.70+1.68+33.60%343771.07%
SE230120C000750002022-10-06 3:22PM EDT75.004.954.855.05+0.45+10.00%1483269.46%
SE230120C000800002022-10-05 2:26PM EDT80.003.153.653.800.00-21,05668.26%
SE230120C000850002022-10-06 12:07PM EDT85.002.602.752.86+0.07+2.77%51,66167.54%
SE230120C000900002022-10-06 12:25PM EDT90.002.002.052.22+0.41+25.79%2255467.33%
SE230120C000950002022-10-04 1:15PM EDT95.001.311.541.620.00-274466.65%
SE230120C001000002022-10-06 3:26PM EDT100.001.201.161.28+0.28+30.43%141,75166.89%
SE230120C001050002022-10-06 10:05AM EDT105.000.730.880.98+0.05+7.35%1128966.89%
SE230120C001100002022-10-04 10:40AM EDT110.000.480.650.750.00-3762166.72%
SE230120C001150002022-10-06 11:08AM EDT115.000.450.520.58+0.03+7.14%22,46467.14%
SE230120C001200002022-10-06 1:54PM EDT120.000.410.400.48+0.06+17.14%11,13967.72%
SE230120C001250002022-10-04 10:02AM EDT125.000.280.220.410.00-71,04266.94%
SE230120C001300002022-10-06 1:36PM EDT130.000.240.180.30+0.04+20.00%12,71966.89%
SE230120C001350002022-09-28 3:37PM EDT135.000.160.000.300.00-268765.04%
SE230120C001400002022-09-29 12:24PM EDT140.000.120.000.270.00-401,58566.60%
SE230120C001450002022-09-27 3:23PM EDT145.000.110.080.200.00-431,39669.24%
SE230120C001500002022-10-04 12:02PM EDT150.000.130.060.150.00-41,68068.95%
SE230120C001550002022-10-04 9:34AM EDT155.000.080.040.190.00-33,67171.88%
SE230120C001600002022-09-27 3:12PM EDT160.000.070.030.180.00-49066773.05%
SE230120C001650002022-09-06 1:04PM EDT165.000.140.070.110.00-1078373.63%
SE230120C001700002022-09-23 10:35AM EDT170.000.060.010.130.00-183573.44%
SE230120C001750002022-10-04 2:42PM EDT175.000.060.030.120.00-122975.59%
SE230120C001800002022-09-30 2:06PM EDT180.000.070.000.140.00-280076.76%
SE230120C001850002022-09-06 12:11PM EDT185.000.100.040.080.00-199777.15%
SE230120C001900002022-09-23 3:53PM EDT190.000.030.000.090.00-232276.37%
SE230120C001950002022-09-26 10:35AM EDT195.000.030.000.130.00-122380.86%
SE230120C002000002022-10-06 10:36AM EDT200.000.050.040.120.00-25,99784.38%
SE230120C002100002022-09-30 2:14PM EDT210.000.060.000.120.00-158784.57%
SE230120C002200002022-10-05 11:48AM EDT220.000.040.000.000.00-11,30550.00%
SE230120C002300002022-10-06 3:15PM EDT230.000.030.000.110.00-12,10989.06%
SE230120C002400002022-10-03 12:03PM EDT240.000.030.000.110.00-61,66991.41%
SE230120C002500002022-10-05 10:46AM EDT250.000.020.000.100.00-19,02092.97%
SE230120C002600002022-10-04 11:34AM EDT260.000.030.000.100.00-12,22694.92%
SE230120C002700002022-09-29 11:49AM EDT270.000.020.000.050.00-12,69691.41%
SE230120C002800002022-09-27 10:29AM EDT280.000.010.010.060.00-77,26795.70%
SE230120C002900002022-09-21 3:20PM EDT290.000.020.000.100.00-22,294101.17%
SE230120C003000002022-10-05 12:30PM EDT300.000.010.010.050.00-13,33198.44%
SE230120C003100002022-10-04 11:32AM EDT310.000.010.000.090.00-1416103.52%
SE230120C003200002022-09-13 11:37AM EDT320.000.010.000.100.00-12,114106.25%
SE230120C003300002022-08-08 2:33PM EDT330.000.090.000.090.00-1810107.03%
SE230120C003400002022-08-25 2:02PM EDT340.000.030.000.030.00-11,11498.44%
SE230120C003500002022-10-04 11:34AM EDT350.000.010.000.030.00-13,198100.00%
SE230120C003600002022-10-04 11:33AM EDT360.000.010.000.080.00-1737110.55%
SE230120C003700002022-09-06 10:39AM EDT370.000.060.000.030.00-1496103.13%
SE230120C003800002022-08-16 1:52PM EDT380.000.090.000.040.00-1393107.03%
SE230120C003900002022-09-19 10:01AM EDT390.000.010.000.080.00-1653114.84%
SE230120C004000002022-09-20 12:23PM EDT400.000.010.000.070.00-182,194114.84%
SE230120C004100002022-07-07 10:09AM EDT410.000.150.060.310.00-11,166136.33%
SE230120C004200002022-08-24 9:53AM EDT420.000.020.000.070.00-2460117.19%
SE230120C004300002022-09-23 11:10AM EDT430.000.030.000.080.00-178119.53%
SE230120C004400002022-09-23 9:40AM EDT440.000.010.000.080.00-30142121.09%
SE230120C004500002022-08-05 1:30PM EDT450.000.100.000.080.00-3316121.88%
SE230120C004600002022-09-13 2:38PM EDT460.000.020.000.080.00-331123.44%
SE230120C004700002022-09-12 9:37AM EDT470.000.030.000.080.00-118124.22%
SE230120C004800002022-10-05 12:07PM EDT480.000.020.000.050.00-1108120.31%
SE230120C004900002022-10-03 9:30AM EDT490.000.010.000.060.00-1213123.44%
SE230120C005000002022-09-07 3:36PM EDT500.000.010.000.080.00-2206127.34%
SE230120C005200002022-09-22 1:41PM EDT520.000.010.000.080.00-1421129.69%
SE230120C005400002022-10-03 10:25AM EDT540.000.010.010.080.00-21,034132.81%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120P000300002022-10-04 10:11AM EDT30.000.780.560.730.00-676190.82%
SE230120P000350002022-10-06 12:11PM EDT35.001.141.091.15-0.08-6.56%282385.69%
SE230120P000400002022-10-06 12:11PM EDT40.001.881.811.88-0.02-1.05%81,32881.64%
SE230120P000450002022-10-06 1:36PM EDT45.002.832.822.96-0.25-8.12%11,04478.39%
SE230120P000500002022-10-06 12:53PM EDT50.004.214.104.35-0.55-11.55%105,59074.85%
SE230120P000550002022-10-06 12:35PM EDT55.006.055.956.10-0.65-9.70%125,76772.36%
SE230120P000600002022-10-06 2:55PM EDT60.008.308.158.30-0.55-6.21%2215,27569.95%
SE230120P000650002022-10-06 2:59PM EDT65.0010.9010.7510.95-0.55-4.80%670367.72%
SE230120P000700002022-10-04 12:25PM EDT70.0014.7113.7014.000.00-292,45165.38%
SE230120P000750002022-10-06 1:52PM EDT75.0017.0017.1017.50-1.45-7.86%21,79263.67%
SE230120P000800002022-10-04 1:46PM EDT80.0022.3020.8521.350.00-511,76662.16%
SE230120P000850002022-09-30 9:36AM EDT85.0031.9024.9525.350.00-156060.33%
SE230120P000900002022-10-04 12:58PM EDT90.0031.0029.1529.800.00-140458.86%
SE230120P000950002022-10-04 12:01PM EDT95.0035.0033.6534.300.00-1067257.18%
SE230120P001000002022-10-05 10:11AM EDT100.0041.4538.4038.800.00-359854.88%
SE230120P001050002022-08-31 10:22AM EDT105.0042.9049.1549.900.00-2287124.01%
SE230120P001100002022-09-22 10:23AM EDT110.0054.7647.8048.600.00-127862.89%
SE230120P001150002022-09-28 3:28PM EDT115.0059.7552.6553.600.00-1255966.50%
SE230120P001200002022-10-06 2:15PM EDT120.0057.8557.5558.35-1.90-3.18%2510762.40%
SE230120P001250002022-08-31 10:05AM EDT125.0061.6969.9571.200.00-150151.83%
SE230120P001300002022-10-06 3:45PM EDT130.0067.6067.7068.40-2.00-2.87%49838470.17%
SE230120P001350002022-08-15 1:28PM EDT135.0048.8572.6073.600.00-4252.34%
SE230120P001400002022-10-03 10:20AM EDT140.0086.5577.5578.550.00-1480.52%
SE230120P001450002022-09-01 11:03AM EDT145.0086.2588.5089.800.00-22154.76%
SE230120P001500002022-09-01 1:03PM EDT150.0089.6193.4094.850.00-12157.84%
SE230120P001550002022-08-26 11:40AM EDT155.0091.41100.50102.150.00-10179.98%
SE230120P001600002022-08-19 11:33AM EDT160.0092.93100.40101.850.00-11133.57%
SE230120P001650002022-09-15 11:15AM EDT165.00104.15102.55103.600.00-1094.19%
SE230120P001700002022-10-06 2:15PM EDT170.00107.95107.55108.40-1.80-1.64%505189.36%
SE230120P001750002022-10-06 3:45PM EDT175.00113.10112.80113.30-1.60-1.39%81549586.72%
SE230120P001800002022-09-01 11:14AM EDT180.00120.90123.45124.750.00-41174.76%
SE230120P001850002022-09-08 2:42PM EDT185.00126.20122.55123.500.00-1099.12%
SE230120P001900002022-05-19 2:53PM EDT190.00112.15119.10120.450.00-54620.00%
SE230120P001950002022-09-07 12:32PM EDT195.00137.50132.55133.600.00-500050.00%
SE230120P002000002022-10-06 3:45PM EDT200.00137.60137.75138.35-1.65-1.18%63853198.14%
SE230120P002100002022-10-04 10:30AM EDT210.00151.40147.45148.650.00-10112.99%
SE230120P002200002022-10-06 2:58PM EDT220.00158.50157.75158.35-1.25-0.78%155171104.40%
SE230120P002300002022-07-29 11:12AM EDT230.00153.29165.60167.250.00-420.00%
SE230120P002400002022-09-14 3:20PM EDT240.00178.00177.15178.950.00-630130.76%
SE230120P002500002022-09-07 12:32PM EDT250.00192.95187.00189.050.00-1000136.08%
SE230120P002600002022-08-04 10:01AM EDT260.00174.59199.45201.050.00-13161.47%
SE230120P002700002022-08-18 3:04PM EDT270.00200.75210.05211.950.00-200175.10%
SE230120P002800002022-07-06 3:14PM EDT280.00206.40191.80193.350.00-5000.00%
SE230120P002900002022-08-26 9:36AM EDT290.00222.50235.40237.200.00-10235.94%
SE230120P003000002022-10-06 2:58PM EDT300.00238.45237.15239.00-7.20-2.93%102084.38%
SE230120P003100002022-04-08 11:00AM EDT310.00195.71232.45235.700.00-2350.00%
SE230120P003200002022-10-06 3:45PM EDT320.00257.17257.10258.95-2.43-0.94%1,250500150.64%
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%
SE230120P003500002022-08-10 3:11PM EDT350.00263.35286.05287.150.00-50000.00%
SE230120P003600002022-08-18 10:25AM EDT360.00291.10299.95302.200.00-20197.71%
SE230120P003700002021-12-29 11:02AM EDT370.00163.87244.30247.300.00-2350.00%
SE230120P003800002022-08-18 11:02AM EDT380.00311.05319.85322.200.00-10200.93%
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%