Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.26-4.15 (-1.22%)
At close: 4:00PM EDT
329.25 -7.01 (-2.08%)
Pre-market: 06:44AM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120C000750002021-09-23 1:26PM EDT75.00267.000.000.000.00-100.00%
SE230120C000800002021-09-02 3:50PM EDT80.00260.000.000.000.00-270.00%
SE230120C000850002021-08-25 5:26PM EDT85.00176.09254.10258.350.00-1483.12%
SE230120C000900002021-08-18 3:50PM EDT90.00232.00249.00253.000.00-102078.91%
SE230120C000950002021-08-25 5:26PM EDT95.00190.49244.50248.600.00-1277.91%
SE230120C001000002021-09-27 10:33AM EDT100.00238.000.000.000.00-500.00%
SE230120C001050002021-08-16 2:24PM EDT105.00188.68234.50239.000.00-2072.80%
SE230120C001100002021-08-17 9:31AM EDT110.00191.50230.00234.000.00-1070.91%
SE230120C001150002021-08-25 5:26PM EDT115.00117.80226.35229.650.00-11671.29%
SE230120C001200002021-09-09 9:30AM EDT120.00206.900.000.000.00-100.00%
SE230120C001250002021-08-25 5:26PM EDT125.0091.50216.70220.450.00-12267.80%
SE230120C001300002021-09-14 10:09AM EDT130.00201.000.000.000.00-300.00%
SE230120C001350002021-08-25 5:26PM EDT135.00176.25207.35211.250.00-12064.86%
SE230120C001400002021-09-14 2:23PM EDT140.00197.800.000.000.00-100.00%
SE230120C001450002021-08-17 9:33AM EDT145.00156.50197.50202.000.00-1061.43%
SE230120C001500002021-09-15 9:51AM EDT150.00189.000.000.000.00-100.00%
SE230120C001550002021-09-08 9:54AM EDT155.00196.290.000.000.00-100.00%
SE230120C001600002021-09-23 3:34PM EDT160.00190.000.000.000.00-100.00%
SE230120C001650002021-09-09 9:30AM EDT165.00167.050.000.000.00-300.00%
SE230120C001700002021-09-10 11:47AM EDT170.00173.300.000.000.00-200.00%
SE230120C001750002021-08-27 10:59AM EDT175.00159.950.000.000.00-100.00%
SE230120C001800002021-09-17 3:39PM EDT180.00168.930.000.000.00-100.00%
SE230120C001850002021-08-24 11:24AM EDT185.00144.50165.10167.700.00-482856.56%
SE230120C001900002021-08-24 2:44PM EDT190.00138.20159.50164.000.00-137355.12%
SE230120C001950002021-08-25 1:14PM EDT195.00140.95156.80159.900.00-19355.34%
SE230120C002000002021-09-27 3:51PM EDT200.00149.250.000.000.00-100.00%
SE230120C002100002021-09-10 11:54AM EDT210.00140.500.000.000.00-100.00%
SE230120C002200002021-09-09 2:18PM EDT220.00127.100.000.000.00-1000.00%
SE230120C002300002021-09-27 11:13AM EDT230.00128.500.000.000.00-100.00%
SE230120C002400002021-09-27 1:25PM EDT240.00120.830.000.000.00-100.00%
SE230120C002500002021-09-27 1:32PM EDT250.00113.000.000.000.00-100.00%
SE230120C002600002021-09-27 12:45PM EDT260.00106.950.000.000.00-4100.00%
SE230120C002700002021-09-24 11:54AM EDT270.00107.750.000.000.00-100.00%
SE230120C002800002021-09-27 3:05PM EDT280.0096.900.000.000.00-100.00%
SE230120C002900002021-09-27 12:11PM EDT290.0090.800.000.000.00-300.00%
SE230120C003000002021-09-27 10:18AM EDT300.0084.850.000.000.00-100.00%
SE230120C003100002021-09-16 12:08PM EDT310.0082.000.000.000.00-200.00%
SE230120C003200002021-09-27 11:44AM EDT320.0076.000.000.000.00-200.00%
SE230120C003300002021-09-27 2:48PM EDT330.0072.000.000.000.00-300.00%
SE230120C003400002021-09-27 9:53AM EDT340.0066.000.000.000.00-300.20%
SE230120C003500002021-09-27 3:26PM EDT350.0063.500.000.000.00-5400.78%
SE230120C003600002021-09-27 1:23PM EDT360.0059.780.000.000.00-5101.56%
SE230120C003700002021-09-27 3:33PM EDT370.0055.850.000.000.00-101.56%
SE230120C003800002021-09-27 9:43AM EDT380.0053.170.000.000.00-101.56%
SE230120C003900002021-09-20 9:30AM EDT390.0043.700.000.000.00-103.13%
SE230120C004000002021-09-27 3:38PM EDT400.0046.830.000.000.00-703.13%
SE230120C004100002021-09-09 10:53AM EDT410.0045.000.000.000.00-103.13%
SE230120C004200002021-09-27 1:25PM EDT420.0041.630.000.000.00-103.13%
SE230120C004300002021-09-21 2:25PM EDT430.0038.000.000.000.00-203.13%
SE230120C004400002021-09-09 1:01PM EDT440.0037.500.000.000.00-406.25%
SE230120C004500002021-09-23 2:19PM EDT450.0036.610.000.000.00-206.25%
SE230120C004600002021-09-23 10:39AM EDT460.0035.000.000.000.00-206.25%
SE230120C004700002021-09-24 10:31AM EDT470.0031.900.000.000.00-106.25%
SE230120C004800002021-09-27 12:41PM EDT480.0028.250.000.000.00-3106.25%
SE230120C004900002021-09-24 3:58PM EDT490.0027.500.000.000.00-106.25%
SE230120C005000002021-09-27 9:38AM EDT500.0025.400.000.000.00-106.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120P000750002021-09-17 12:22PM EDT75.000.570.000.000.00-1025.00%
SE230120P000800002021-08-25 11:59AM EDT80.000.640.001.330.00-47559.28%
SE230120P000850002021-09-20 12:36PM EDT85.000.900.000.000.00-1025.00%
SE230120P000900002021-09-23 10:55AM EDT90.001.150.000.000.00-60025.00%
SE230120P000950002021-09-09 11:46AM EDT95.001.000.000.000.00-1025.00%
SE230120P001000002021-09-23 10:53AM EDT100.001.550.000.000.00-100025.00%
SE230120P001050002021-08-25 12:02PM EDT105.001.670.792.080.00-211354.90%
SE230120P001100002021-08-25 12:02PM EDT110.001.971.112.320.00-410754.57%
SE230120P001150002021-08-25 12:04PM EDT115.002.321.742.570.00-106154.88%
SE230120P001200002021-08-25 5:26PM EDT120.005.301.932.850.00-14753.98%
SE230120P001250002021-08-25 5:26PM EDT125.005.601.693.150.00-26052.16%
SE230120P001300002021-08-25 5:26PM EDT130.005.262.423.950.00-106953.28%
SE230120P001350002021-08-25 5:26PM EDT135.005.682.253.900.00-33750.99%
SE230120P001400002021-09-22 9:32AM EDT140.004.500.000.000.00-10012.50%
SE230120P001450002021-09-03 3:12PM EDT145.004.600.000.000.00-112512.50%
SE230120P001500002021-09-17 9:53AM EDT150.004.800.000.000.00-3012.50%
SE230120P001550002021-09-15 1:59PM EDT155.005.400.000.000.00-12912.50%
SE230120P001600002021-09-20 2:37PM EDT160.007.090.000.000.00-2012.50%
SE230120P001650002021-08-30 3:10PM EDT165.008.060.000.000.00-149612.50%
SE230120P001700002021-09-20 1:33PM EDT170.008.510.000.000.00-1012.50%
SE230120P001750002021-09-07 3:38PM EDT175.008.600.000.000.00-28012.50%
SE230120P001800002021-09-24 2:09PM EDT180.008.700.000.000.00-1012.50%
SE230120P001850002021-09-24 3:58PM EDT185.009.800.000.000.00-119712.50%
SE230120P001900002021-09-02 11:15AM EDT190.0013.500.000.000.00-10012.50%
SE230120P001950002021-09-09 9:44AM EDT195.0015.000.000.000.00-1012.50%
SE230120P002000002021-09-27 2:09PM EDT200.0013.000.000.000.00-106.25%
SE230120P002100002021-09-17 3:21PM EDT210.0015.100.000.000.00-206.25%
SE230120P002200002021-09-24 2:11PM EDT220.0017.250.000.000.00-106.25%
SE230120P002300002021-09-24 2:11PM EDT230.0019.980.000.000.00-106.25%
SE230120P002400002021-09-17 3:10PM EDT240.0023.490.000.000.00-1506.25%
SE230120P002500002021-09-22 3:52PM EDT250.0027.050.000.000.00-2106.25%
SE230120P002600002021-09-20 3:35PM EDT260.0033.850.000.000.00-2006.25%
SE230120P002700002021-09-22 9:30AM EDT270.0036.150.000.000.00-103.13%
SE230120P002800002021-09-23 12:28PM EDT280.0038.400.000.000.00-203.13%
SE230120P002900002021-09-16 2:36PM EDT290.0042.350.000.000.00-103.13%
SE230120P003000002021-09-27 9:37AM EDT300.0048.200.000.000.00-101.56%
SE230120P003100002021-09-10 11:27AM EDT310.0056.200.000.000.00-1401.56%
SE230120P003200002021-09-16 2:30PM EDT320.0057.700.000.000.00-300.78%
SE230120P003300002021-09-09 1:56PM EDT330.0072.000.000.000.00-2500.39%
SE230120P003400002021-09-20 9:30AM EDT340.0074.300.000.000.00-100.00%
SE230120P003500002021-09-17 11:14AM EDT350.0076.100.000.000.00-100.00%
SE230120P003600002021-09-09 2:06PM EDT360.0091.150.000.000.00-5500.00%
SE230120P003700002021-09-20 11:47AM EDT370.0093.310.000.000.00-100.00%
SE230120P003800002021-09-23 3:09PM EDT380.0092.000.000.000.00-100.00%
SE230120P003900002021-08-25 5:26PM EDT390.00152.4097.90100.400.00-1842.84%
SE230120P004000002021-09-09 12:03PM EDT400.00118.000.000.000.00-200.00%
SE230120P004100002021-09-15 1:14PM EDT410.00118.950.000.000.00-2500.00%
SE230120P004200002021-08-25 5:26PM EDT420.00158.99119.25122.950.00-2443.20%
SE230120P004900002021-09-09 9:39AM EDT490.00194.900.000.000.00--00.00%