Singapore markets close in 1 hour 21 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.47-2.04 (-2.81%)
At close: 04:00PM EST
70.20 -0.27 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230217C000250002022-12-29 11:30AM EST25.0027.8043.3043.950.00-6210.00%
SE230217C000300002023-01-03 10:11AM EST30.0024.0041.2041.850.00-715341.41%
SE230217C000350002023-02-02 9:34AM EST35.0036.500.000.000.00-3900.00%
SE230217C000400002023-01-26 9:32AM EST40.0028.500.000.000.00-100.00%
SE230217C000450002023-01-25 9:36AM EST45.0020.050.000.000.00-300.00%
SE230217C000500002023-02-03 1:02PM EST50.0021.500.000.000.00-400.00%
SE230217C000550002023-02-02 3:47PM EST55.0017.300.000.000.00-1400.00%
SE230217C000580002023-02-02 3:46PM EST58.0014.500.000.000.00-500.00%
SE230217C000590002023-01-24 3:39PM EST59.007.000.000.000.00--00.00%
SE230217C000600002023-02-03 2:43PM EST60.0011.040.000.000.00-3100.00%
SE230217C000610002023-02-03 2:30PM EST61.009.750.000.000.00-100.00%
SE230217C000620002023-02-02 11:07AM EST62.0010.220.000.000.00-100.00%
SE230217C000630002023-02-03 2:30PM EST63.008.150.000.000.00-100.00%
SE230217C000640002023-02-03 10:42AM EST64.008.930.000.000.00-600.00%
SE230217C000650002023-02-03 2:43PM EST65.006.970.000.000.00-900.00%
SE230217C000660002023-02-03 2:47PM EST66.006.350.000.000.00-500.00%
SE230217C000670002023-02-03 3:55PM EST67.005.540.000.000.00-3900.00%
SE230217C000680002023-02-03 12:29PM EST68.006.350.000.000.00-300.00%
SE230217C000690002023-02-03 10:34AM EST69.005.400.000.000.00-1600.00%
SE230217C000700002023-02-03 3:54PM EST70.003.850.000.000.00-25500.00%
SE230217C000710002023-02-03 2:49PM EST71.003.400.000.000.00-3401.56%
SE230217C000720002023-02-03 1:30PM EST72.003.350.000.000.00-4903.13%
SE230217C000730002023-02-03 1:15PM EST73.003.000.000.000.00-2206.25%
SE230217C000740002023-02-03 3:33PM EST74.002.110.000.000.00-4906.25%
SE230217C000750002023-02-03 3:35PM EST75.001.840.000.000.00-25806.25%
SE230217C000760002023-02-03 3:59PM EST76.001.660.000.000.00-29012.50%
SE230217C000770002023-02-03 2:26PM EST77.001.400.000.000.00-16012.50%
SE230217C000780002023-02-03 11:53AM EST78.001.780.000.000.00-1012.50%
SE230217C000800002023-02-03 3:57PM EST80.000.920.000.000.00-562012.50%
SE230217C000850002023-02-03 3:01PM EST85.000.430.000.000.00-337025.00%
SE230217C000900002023-02-03 3:59PM EST90.000.250.000.000.00-293025.00%
SE230217C000950002023-02-03 1:56PM EST95.000.160.000.000.00-4050.00%
SE230217C001000002023-02-03 1:58PM EST100.000.090.000.000.00-20050.00%
SE230217C001050002023-02-02 3:54PM EST105.000.090.000.000.00-5050.00%
SE230217C001100002023-02-03 9:33AM EST110.000.080.000.000.00-10050.00%
SE230217C001150002023-01-18 12:19PM EST115.000.060.000.000.00-41050.00%
SE230217C001200002023-02-02 2:55PM EST120.000.050.000.000.00-2050.00%
SE230217C001250002023-02-02 1:59PM EST125.000.040.000.000.00-4050.00%
SE230217C001300002023-01-20 11:52AM EST130.000.050.000.000.00-19050.00%
SE230217C001350002023-01-20 12:58PM EST135.000.040.000.000.00-24050.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230217P000250002023-01-23 2:11PM EST25.000.070.000.000.00-1050.00%
SE230217P000300002023-01-23 3:51PM EST30.000.010.000.000.00-1050.00%
SE230217P000350002023-02-02 11:12AM EST35.000.010.000.000.00-11050.00%
SE230217P000400002023-02-03 2:42PM EST40.000.010.000.000.00-202050.00%
SE230217P000450002023-02-03 3:49PM EST45.000.040.000.000.00-7050.00%
SE230217P000500002023-02-03 1:57PM EST50.000.060.000.000.00-218050.00%
SE230217P000550002023-02-03 2:50PM EST55.000.160.000.000.00-606025.00%
SE230217P000580002023-02-03 2:20PM EST58.000.360.000.000.00-8025.00%
SE230217P000590002023-02-03 12:03PM EST59.000.340.000.000.00-2025.00%
SE230217P000600002023-02-03 3:39PM EST60.000.580.000.000.00-94025.00%
SE230217P000610002023-02-03 2:54PM EST61.000.670.000.000.00-18025.00%
SE230217P000620002023-02-03 3:40PM EST62.000.840.000.000.00-12012.50%
SE230217P000630002023-02-03 3:17PM EST63.001.010.000.000.00-144012.50%
SE230217P000640002023-02-03 1:38PM EST64.001.110.000.000.00-16012.50%
SE230217P000650002023-02-03 3:38PM EST65.001.520.000.000.00-63012.50%
SE230217P000660002023-02-03 2:23PM EST66.001.790.000.000.00-34012.50%
SE230217P000670002023-02-03 1:11PM EST67.001.850.000.000.00-806.25%
SE230217P000680002023-02-03 3:54PM EST68.002.450.000.000.00-3006.25%
SE230217P000690002023-02-03 3:15PM EST69.003.060.000.000.00-203.13%
SE230217P000700002023-02-03 3:43PM EST70.003.400.000.000.00-3801.56%
SE230217P000710002023-02-03 1:40PM EST71.003.650.000.000.00-400.00%
SE230217P000720002023-02-03 1:11PM EST72.004.000.000.000.00-1500.00%
SE230217P000730002023-02-03 10:58AM EST73.004.450.000.000.00-100.00%
SE230217P000740002023-02-03 12:49PM EST74.004.650.000.000.00-1600.00%
SE230217P000750002023-02-03 3:26PM EST75.006.450.000.000.00-3100.00%
SE230217P000760002023-02-03 12:38PM EST76.005.600.000.000.00-200.00%
SE230217P000770002023-02-03 11:38AM EST77.006.200.000.000.00-100.00%
SE230217P000780002023-02-02 1:43PM EST78.006.450.000.000.00--00.00%
SE230217P000800002023-02-02 1:32PM EST80.007.950.000.000.00-100.00%
SE230217P000850002023-01-27 1:01PM EST85.0016.700.000.000.00-300.00%
SE230217P000900002023-01-12 1:27PM EST90.0032.500.000.000.00-100.00%
SE230217P000950002023-02-03 2:30PM EST95.0025.100.000.000.00-100.00%
SE230217P001000002023-01-24 10:19AM EST100.0035.750.000.000.00-100.00%
SE230217P001050002022-11-02 2:57PM EST105.0057.9543.2544.050.00-580361.62%
SE230217P001100002023-02-01 10:38AM EST110.0043.750.000.000.00-6000.00%
SE230217P001150002022-11-18 9:42AM EST115.0055.5561.0062.450.00-30555.52%
SE230217P001200002022-12-06 10:47AM EST120.0061.4564.2564.750.00-10527.15%
SE230217P001250002023-01-11 10:27AM EST125.0068.700.000.000.00-100.00%
SE230217P001300002022-08-23 12:12PM EST130.0066.6574.7075.950.00-10571.24%
SE230217P001350002023-01-12 10:44AM EST135.0078.650.000.000.00-200.00%