Singapore markets open in 4 hours 51 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.96-2.93 (-4.08%)
At close: 04:00PM EDT
69.28 +0.32 (+0.47%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616C000350002022-06-24 3:55PM EDT35.0049.7538.5040.000.00-11690.41%
SE230616C000400002022-05-19 11:02AM EDT40.0043.5036.4037.600.00--195.08%
SE230616C000500002022-06-29 9:49AM EDT50.0030.0028.9030.20-2.00-6.25%1582.37%
SE230616C000550002022-05-12 1:30PM EDT55.0023.4032.0033.100.00-11107.91%
SE230616C000600002022-06-08 9:30AM EDT60.0038.8523.3024.600.00-12677.62%
SE230616C000650002022-06-16 10:10AM EDT65.0022.6721.2522.300.00-1676.90%
SE230616C000700002022-06-23 11:16AM EDT70.0023.5018.9019.900.00-14274.71%
SE230616C000750002022-06-23 2:53PM EDT75.0022.8717.0018.150.00-11974.08%
SE230616C000800002022-06-29 12:53PM EDT80.0015.8015.3516.20-6.75-29.93%103472.96%
SE230616C000850002022-06-07 11:06AM EDT85.0024.6013.8514.750.00-12772.52%
SE230616C000900002022-06-29 11:36AM EDT90.0012.9012.4013.05-0.75-5.49%52971.23%
SE230616C000950002022-06-22 1:42PM EDT95.0012.7211.1511.850.00-11,09170.78%
SE230616C001000002022-06-29 3:38PM EDT100.009.8510.1010.60-3.15-24.23%11,13170.20%
SE230616C001050002022-06-27 3:50PM EDT105.0011.409.109.650.00-11,68269.89%
SE230616C001100002022-06-27 3:50PM EDT110.0010.257.758.700.00-1968.54%
SE230616C001150002022-06-29 3:33PM EDT115.007.467.307.85-4.34-36.78%11768.82%
SE230616C001200002022-06-23 11:45AM EDT120.008.006.157.000.00-221567.37%
SE230616C001250002022-06-29 1:07PM EDT125.006.055.656.35-0.55-8.33%11,25467.38%
SE230616C001300002022-06-28 11:19AM EDT130.006.725.305.750.00-130767.58%
SE230616C001350002022-06-24 3:42PM EDT135.007.654.755.200.00-1926067.21%
SE230616C001400002022-06-27 9:42AM EDT140.006.504.054.850.00-216066.72%
SE230616C001450002022-06-27 12:23PM EDT145.004.983.604.200.00-28065.83%
SE230616C001500002022-06-29 2:47PM EDT150.003.503.303.85-0.75-17.65%188565.89%
SE230616C001550002022-04-14 12:28PM EDT155.0013.455.957.000.00-899681.70%
SE230616C001600002022-06-24 3:41PM EDT160.004.702.623.100.00-33565.08%
SE230616C001650002022-06-24 9:42AM EDT165.003.982.522.930.00-21465.76%
SE230616C001700002022-05-13 3:45PM EDT170.005.053.303.550.00-28671.40%
SE230616C001750002022-06-02 11:24AM EDT175.004.402.032.510.00-22665.58%
SE230616C001800002022-06-27 10:03AM EDT180.002.851.832.240.00-85365.21%
SE230616C001850002022-06-27 12:23PM EDT185.002.231.612.160.00-22265.32%
SE230616C001900002022-05-20 12:08PM EDT190.002.931.482.300.00-11466.57%
SE230616C001950002022-06-10 2:48PM EDT195.002.241.361.830.00-11565.31%
SE230616C002000002022-06-24 1:17PM EDT200.002.061.191.490.00-287264.11%
SE230616C002100002022-04-08 9:30AM EDT210.009.331.092.470.00-10526670.11%
SE230616C002200002022-06-28 9:46AM EDT220.001.290.721.300.00-237564.65%
SE230616C002300002022-06-09 9:48AM EDT230.001.900.661.160.00-25965.23%
SE230616C002400002022-05-25 1:28PM EDT240.001.430.781.300.00-1868.51%
SE230616C002500002022-05-26 12:13PM EDT250.001.350.731.170.00-510869.04%
SE230616C002600002022-05-25 3:09PM EDT260.001.150.311.500.00-16370.00%
SE230616C002700002022-06-08 11:42AM EDT270.001.170.180.890.00-103065.82%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616P000350002022-06-23 9:41AM EDT35.004.004.054.250.00-2281.46%
SE230616P000400002022-05-25 10:26AM EDT40.005.754.404.650.00-12871.84%
SE230616P000450002022-06-24 12:51PM EDT45.005.706.957.300.00-2976.20%
SE230616P000500002022-06-23 11:36AM EDT50.008.058.759.200.00-415774.13%
SE230616P000550002022-06-28 10:28AM EDT55.009.2810.7011.250.00-14271.91%
SE230616P000600002022-06-28 10:28AM EDT60.0011.2813.0513.700.00-14170.65%
SE230616P000650002022-06-13 11:49AM EDT65.0015.6115.3016.200.00-115768.51%
SE230616P000700002022-06-21 10:47AM EDT70.0016.1518.2018.950.00-110967.44%
SE230616P000750002022-06-24 3:46PM EDT75.0017.5021.2521.900.00-29466.35%
SE230616P000800002022-06-15 11:15AM EDT80.0022.9124.3525.100.00-42365.19%
SE230616P000850002022-06-24 3:49PM EDT85.0023.0027.7028.600.00-5385164.44%
SE230616P000900002022-06-17 9:59AM EDT90.0030.8530.9532.150.00-268063.03%
SE230616P000950002022-05-18 12:41PM EDT95.0033.5533.1533.700.00-5310055.22%
SE230616P001000002022-06-23 11:40AM EDT100.0035.1038.5539.350.00-325660.89%
SE230616P001050002022-06-24 12:15PM EDT105.0036.2842.5543.450.00-1049760.46%
SE230616P001100002022-06-21 2:27PM EDT110.0043.6346.5547.300.00-168559.06%
SE230616P001150002022-06-16 10:28AM EDT115.0050.0850.8051.550.00-190758.59%
SE230616P001200002022-05-18 11:19AM EDT120.0051.4852.9053.550.00-154548.12%
SE230616P001250002022-06-17 10:09AM EDT125.0059.5559.0060.100.00-251755.77%
SE230616P001300002022-06-23 3:50PM EDT130.0057.0363.4564.550.00-130955.00%
SE230616P001350002022-05-12 3:47PM EDT135.0076.9062.4563.250.00-21210.00%
SE230616P001400002022-06-21 2:02PM EDT140.0069.2672.5073.650.00-33553.25%
SE230616P001450002022-06-29 12:05PM EDT145.0077.9577.1578.25+2.10+2.77%220652.32%
SE230616P001500002022-06-17 11:48AM EDT150.0081.6782.0083.050.00-551752.58%
SE230616P001550002022-05-12 12:27PM EDT155.0095.0080.3581.600.00-1460.00%
SE230616P001600002022-06-29 1:12PM EDT160.0091.9091.0092.45+5.20+6.00%119554.96%
SE230616P001650002022-06-28 12:14PM EDT165.0092.9596.0597.350.00-2110055.49%
SE230616P001700002022-06-29 1:22PM EDT170.00101.85100.80102.20+4.15+4.25%14455.44%
SE230616P001750002022-06-29 3:34PM EDT175.00106.65105.65107.05+2.65+2.55%21055.20%
SE230616P001800002022-06-28 1:13PM EDT180.00107.65110.50111.900.00-264454.76%
SE230616P001850002022-06-28 3:31PM EDT185.00113.45115.40117.550.00-5962.37%
SE230616P001900002022-06-21 2:02PM EDT190.00117.06120.20122.450.00-32062.66%
SE230616P001950002022-05-16 1:07PM EDT195.00124.33119.05120.250.00-100.00%
SE230616P002000002022-05-26 10:26AM EDT200.00121.00119.00120.700.00-2120.00%
SE230616P002100002022-06-16 9:30AM EDT210.00140.19140.30142.100.00-1263.48%
SE230616P002200002022-05-09 10:51AM EDT220.00153.27130.95132.450.00-570.00%
SE230616P002300002022-03-08 10:38AM EDT230.00143.50116.50118.750.00-130.00%
SE230616P002400002022-05-25 10:23AM EDT240.00164.50160.65162.500.00-100.00%
SE230616P002500002022-04-21 11:11AM EDT250.00155.12169.40171.450.00-250.00%
SE230616P002600002022-03-11 4:01PM EDT260.00169.39145.10148.350.00-120.00%
SE230616P002700002022-05-02 9:59AM EDT270.00183.00189.10191.400.00-300.00%