Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.81-1.17 (-2.13%)
At close: 04:00PM EDT
53.80 -0.01 (-0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230217C000350002022-09-08 3:51PM EDT35.0027.1521.4521.950.00-13986.57%
SE230217C000400002022-09-09 10:27AM EDT40.0026.9017.8018.350.00-2482.67%
SE230217C000450002022-09-22 11:08AM EDT45.0015.6714.6015.000.00-1279.13%
SE230217C000500002022-09-23 1:49PM EDT50.0011.5511.7512.05-3.85-25.00%714775.93%
SE230217C000550002022-09-23 12:28PM EDT55.008.859.409.65-2.75-23.71%41774.06%
SE230217C000600002022-09-23 10:25AM EDT60.007.207.407.60-1.00-12.20%126972.19%
SE230217C000650002022-09-22 3:08PM EDT65.005.705.805.95-0.80-12.31%15470.86%
SE230217C000700002022-09-23 10:45AM EDT70.004.304.504.65-0.55-11.34%2174069.82%
SE230217C000750002022-09-23 10:12AM EDT75.003.203.453.65-1.55-32.63%431069.02%
SE230217C000800002022-09-23 3:21PM EDT80.002.602.682.83-0.28-9.72%2628068.45%
SE230217C000850002022-09-23 3:03PM EDT85.002.022.072.23-0.21-9.42%234968.14%
SE230217C000900002022-09-22 3:59PM EDT90.001.881.581.710.00-346267.51%
SE230217C000950002022-09-22 10:35AM EDT95.001.171.201.37-0.26-18.18%1744467.36%
SE230217C001000002022-09-23 2:21PM EDT100.000.920.931.12-0.23-20.00%5981167.55%
SE230217C001050002022-09-23 1:44PM EDT105.000.710.700.85-0.16-18.39%8747866.89%
SE230217C001100002022-09-23 2:54PM EDT110.000.600.590.69-0.35-36.84%1161767.53%
SE230217C001150002022-09-21 3:01PM EDT115.000.720.460.550.00-7289367.48%
SE230217C001200002022-09-14 1:35PM EDT120.001.020.370.460.00-152567.87%
SE230217C001250002022-09-21 3:24PM EDT125.000.440.170.420.00-1939566.65%
SE230217C001300002022-09-16 11:25AM EDT130.000.500.120.360.00-125366.89%
SE230217C001350002022-09-15 10:41AM EDT135.000.600.100.330.00-105768.07%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230217P000300002022-09-23 10:43AM EDT30.001.501.421.48+0.27+21.95%6331484.06%
SE230217P000350002022-09-23 2:34PM EDT35.002.492.282.39+0.33+15.28%3040079.27%
SE230217P000400002022-09-23 2:44PM EDT40.003.853.553.70+0.40+11.59%2490176.00%
SE230217P000450002022-09-23 3:46PM EDT45.005.305.205.35+0.41+8.38%5119972.82%
SE230217P000500002022-09-23 2:56PM EDT50.007.857.307.45+0.95+13.77%27341870.28%
SE230217P000550002022-09-23 3:08PM EDT55.0010.279.809.95+0.98+10.55%2841267.82%
SE230217P000600002022-09-23 11:52AM EDT60.0013.4012.7012.95+0.95+7.63%151,97765.85%
SE230217P000650002022-09-21 11:14AM EDT65.0014.0015.9516.400.00-835064.18%
SE230217P000700002022-09-22 2:23PM EDT70.0019.5519.8020.050.00-13,15463.14%
SE230217P000750002022-09-23 11:25AM EDT75.0024.4123.6024.10+1.31+5.67%136561.23%
SE230217P000800002022-09-22 11:17AM EDT80.0027.2527.7528.300.00-1313159.35%
SE230217P000850002022-09-22 11:14AM EDT85.0031.6032.3532.650.00-643158.62%
SE230217P000900002022-09-21 3:10PM EDT90.0033.5536.9037.300.00-218857.69%
SE230217P000950002022-09-21 3:00PM EDT95.0037.2041.4542.050.00-1318755.57%
SE230217P001000002022-09-19 11:41AM EDT100.0042.2546.1546.850.00-122453.03%
SE230217P001050002022-09-01 1:24PM EDT105.0045.9550.9551.750.00-111550.68%
SE230217P001100002022-09-23 9:48AM EDT110.0056.8055.9056.90+6.35+12.59%332255.66%
SE230217P001150002022-08-12 3:46PM EDT115.0033.8551.7552.300.00-721450.00%
SE230217P001200002022-08-10 10:45AM EDT120.0038.8056.7557.700.00-34420.00%
SE230217P001250002022-08-19 11:10AM EDT125.0059.1065.5566.700.00-570.00%
SE230217P001300002022-08-23 1:12PM EDT130.0066.6574.7075.950.00-100.00%
SE230217P001350002022-08-30 10:43AM EDT135.0074.2080.8081.850.00-5064.16%