Singapore markets close in 7 hours 17 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.61-3.94 (-5.75%)
At close: 04:00PM EST
65.00 +0.39 (+0.60%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230317C000250002023-01-20 10:14AM EST25.0040.9539.2540.150.00-123122.85%
SE230317C000300002023-01-13 10:20AM EST30.0028.8534.3535.250.00-110113.28%
SE230317C000350002022-12-27 10:16AM EST35.0015.4032.0032.850.00-126184.08%
SE230317C000400002023-01-27 12:25PM EST40.0029.0024.8525.650.00-525296.78%
SE230317C000450002023-01-25 9:40AM EST45.0021.0520.5521.150.00-149793.46%
SE230317C000500002023-01-27 1:44PM EST50.0020.2516.3516.800.00-6091,22986.62%
SE230317C000550002023-01-27 11:18AM EST55.0015.0012.5512.900.00-31,92281.67%
SE230317C000600002023-01-30 3:48PM EST60.009.429.359.65-3.23-25.53%511,46479.08%
SE230317C000650002023-01-30 3:33PM EST65.006.866.706.90-2.56-27.18%1007,05076.42%
SE230317C000700002023-01-30 3:48PM EST70.004.794.654.90-2.11-30.58%1812,86875.27%
SE230317C000750002023-01-30 3:33PM EST75.003.263.203.35-1.64-33.47%1281,49874.46%
SE230317C000800002023-01-30 3:19PM EST80.002.162.142.35-1.34-38.29%283,21474.54%
SE230317C000850002023-01-30 3:32PM EST85.001.501.471.60-1.01-40.24%3164,65174.85%
SE230317C000900002023-01-30 3:28PM EST90.001.050.981.11-0.74-41.34%4430075.24%
SE230317C000950002023-01-30 1:44PM EST95.000.730.660.82-0.55-42.97%1022,45876.42%
SE230317C001000002023-01-30 12:49PM EST100.000.560.450.61-0.35-38.46%755777.64%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230317P000250002023-01-27 3:06PM EST25.000.060.010.180.00-1428123.83%
SE230317P000300002023-01-30 1:40PM EST30.000.140.080.20+0.05+55.56%301,323107.81%
SE230317P000350002023-01-30 2:06PM EST35.000.240.130.26+0.06+33.33%23,89793.26%
SE230317P000400002023-01-30 3:57PM EST40.000.450.450.50+0.11+32.35%1871,43990.19%
SE230317P000450002023-01-30 12:49PM EST45.000.900.810.97+0.25+38.46%101,65784.52%
SE230317P000500002023-01-30 3:29PM EST50.001.651.581.70+0.40+32.00%544,85380.69%
SE230317P000550002023-01-30 3:19PM EST55.002.862.732.85+0.68+31.19%1244,11677.10%
SE230317P000600002023-01-30 3:56PM EST60.004.454.404.55+0.90+25.35%481,81274.17%
SE230317P000650002023-01-30 3:44PM EST65.006.756.706.90+1.33+24.54%462,20072.14%
SE230317P000700002023-01-30 3:42PM EST70.009.709.659.85+1.75+22.01%423,55270.65%
SE230317P000750002023-01-30 1:09PM EST75.0013.4513.1013.35+2.50+22.83%110369.14%
SE230317P000800002023-01-30 1:49PM EST80.0017.6017.0517.45+1.85+11.75%27669.14%
SE230317P000850002023-01-17 9:45AM EST85.0025.1521.3021.750.00-11767.97%
SE230317P000900002023-01-20 9:45AM EST90.0026.6325.7026.350.00-44166.11%
SE230317P000950002023-01-20 9:45AM EST95.0031.2230.4531.100.00-2566.16%
SE230317P001000002023-01-06 10:08AM EST100.0045.2035.2035.950.00-1163.87%