Singapore markets open in 3 hours 11 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.61-3.94 (-5.75%)
At close: 04:00PM EST
64.82 +0.21 (+0.33%)
After hours: 04:43PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230519C000250002023-01-11 10:07AM EST25.0031.6039.4040.600.00-115101.27%
SE230519C000300002023-01-06 11:51AM EST30.0027.6034.7035.850.00-21193.80%
SE230519C000350002023-01-11 1:54PM EST35.0023.2030.4531.450.00-31893.16%
SE230519C000400002023-01-27 1:58PM EST40.0028.0026.2526.85-2.70-8.79%21886.50%
SE230519C000450002023-01-26 3:56PM EST45.0024.2322.2022.700.00-62081.79%
SE230519C000500002023-01-30 1:41PM EST50.0018.3018.4018.90-4.20-18.67%288777.76%
SE230519C000550002023-01-30 11:34AM EST55.0015.6015.0515.40+1.67+11.99%151374.49%
SE230519C000600002023-01-30 10:08AM EST60.0013.2812.1512.45-2.02-13.20%259372.49%
SE230519C000650002023-01-30 12:55PM EST65.009.709.609.80-1.23-11.25%111,63270.14%
SE230519C000700002023-01-30 12:50PM EST70.007.617.507.65-2.59-25.39%189768.56%
SE230519C000750002023-01-30 3:24PM EST75.005.905.806.00-2.00-25.32%2392167.68%
SE230519C000800002023-01-30 3:16PM EST80.004.494.454.60-1.50-25.04%4995066.74%
SE230519C000850002023-01-30 11:12AM EST85.003.703.303.60-1.25-25.25%257066.03%
SE230519C000900002023-01-30 10:00AM EST90.002.952.542.73-0.80-21.33%11,05065.65%
SE230519C000950002023-01-30 10:59AM EST95.002.151.832.15-0.56-20.66%11,10665.17%
SE230519C001000002023-01-30 10:53AM EST100.001.601.431.62-0.08-4.76%113765.11%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230519P000250002023-01-24 2:52PM EST25.000.210.100.190.00-446085.35%
SE230519P000300002023-01-27 9:35AM EST30.000.370.370.40+0.03+8.82%21,78783.50%
SE230519P000350002023-01-30 10:08AM EST35.000.690.720.78+0.15+27.78%247879.74%
SE230519P000400002023-01-24 12:35PM EST40.001.391.281.350.00-333776.27%
SE230519P000450002023-01-30 2:36PM EST45.002.192.092.22+0.55+33.54%1381973.29%
SE230519P000500002023-01-30 12:12PM EST50.003.173.203.35+0.48+17.84%22,07670.12%
SE230519P000550002023-01-30 1:46PM EST55.004.904.754.90+0.90+22.50%11,09867.80%
SE230519P000600002023-01-30 3:27PM EST60.006.856.706.85+1.17+20.60%295365.54%
SE230519P000650002023-01-30 1:48PM EST65.009.359.109.30+1.60+20.65%1942563.77%
SE230519P000700002023-01-30 1:41PM EST70.0012.3011.9512.15+2.00+19.42%132262.09%
SE230519P000750002023-01-27 3:45PM EST75.0013.2015.2515.450.00-15819360.85%
SE230519P000800002023-01-30 11:48AM EST80.0018.9518.8519.25+2.45+14.85%15560.01%
SE230519P000850002023-01-10 10:58AM EST85.0032.2522.7023.300.00-13058.81%
SE230519P000900002022-12-20 1:27PM EST90.0040.4530.0030.700.00-1585.34%