SE - Sea Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616C000250002023-01-20 11:14AM EDT25.0041.8040.2041.350.00-24619.73%
SE230616C000300002023-01-20 11:29AM EDT30.0037.6535.5036.500.00-112523.39%
SE230616C000350002023-02-13 3:49PM EDT35.0031.0040.4541.250.00-223779.88%
SE230616C000400002023-05-25 12:42PM EDT40.0020.9518.5018.900.00-13796.09%
SE230616C000450002023-05-16 11:48AM EDT45.0029.6013.6013.950.00-122876.95%
SE230616C000500002023-05-30 12:46PM EDT50.009.258.859.15-3.70-28.57%134962.40%
SE230616C000510002023-05-26 2:18PM EDT51.0010.007.908.250.00-4259.57%
SE230616C000520002023-05-26 3:58PM EDT52.008.777.107.350.00-2458.79%
SE230616C000550002023-05-26 1:44PM EDT55.006.674.704.900.00-231554.05%
SE230616C000580002023-05-30 11:45AM EDT58.002.792.822.91-2.01-41.87%19551.22%
SE230616C000590002023-05-30 3:28PM EDT59.002.302.332.40-1.10-32.35%1632450.88%
SE230616C000600002023-05-30 3:36PM EDT60.001.981.881.97-0.80-28.78%2331,46250.51%
SE230616C000610002023-05-30 2:50PM EDT61.001.491.531.60-0.89-37.39%419550.59%
SE230616C000620002023-05-30 3:54PM EDT62.001.331.201.30-0.73-35.44%238950.42%
SE230616C000630002023-05-30 11:08AM EDT63.001.190.921.06-0.65-35.33%3518050.34%
SE230616C000640002023-05-30 3:33PM EDT64.000.770.780.87-0.53-40.77%2927151.61%
SE230616C000650002023-05-30 3:54PM EDT65.000.640.600.67-0.35-35.35%3121,95551.27%
SE230616C000660002023-05-30 3:10PM EDT66.000.470.450.55-0.40-45.98%1935251.56%
SE230616C000670002023-05-30 1:54PM EDT67.000.410.380.45-0.37-47.44%2724152.73%
SE230616C000680002023-05-30 11:46AM EDT68.000.350.290.38-0.31-46.97%3810253.42%
SE230616C000690002023-05-30 10:08AM EDT69.000.270.240.31-0.26-49.06%509954.39%
SE230616C000700002023-05-30 3:59PM EDT70.000.230.200.23-0.12-34.29%3428,40254.69%
SE230616C000710002023-05-30 10:29AM EDT71.000.180.170.24-0.20-52.63%17057.32%
SE230616C000720002023-05-30 3:58PM EDT72.000.170.130.17-0.13-43.33%995556.74%
SE230616C000730002023-05-26 3:38PM EDT73.000.210.110.220.00-14760.74%
SE230616C000740002023-05-25 3:52PM EDT74.000.210.090.270.00--964.84%
SE230616C000750002023-05-30 3:26PM EDT75.000.090.090.14-0.08-47.06%113,05562.31%
SE230616C000760002023-05-30 11:44AM EDT76.000.080.070.13-0.06-42.86%52163.48%
SE230616C000770002023-05-30 1:41PM EDT77.000.080.060.11-0.07-46.67%5764.26%
SE230616C000780002023-05-25 10:51AM EDT78.000.150.040.080.00--1363.28%
SE230616C000790002023-05-26 12:12PM EDT79.000.100.030.080.00-51464.84%
SE230616C000800002023-05-30 3:51PM EDT80.000.070.050.07-0.01-12.50%1574,81467.97%
SE230616C000810002023-05-25 12:39PM EDT81.000.070.010.110.00--1670.31%
SE230616C000820002023-05-25 1:13PM EDT82.000.050.010.110.00--1172.27%
SE230616C000830002023-05-25 10:51AM EDT83.000.050.030.070.00--2072.66%
SE230616C000850002023-05-30 3:56PM EDT85.000.040.010.06-0.02-33.33%505,33773.44%
SE230616C000900002023-05-30 3:51PM EDT90.000.040.010.04+0.01+33.33%3503,20779.69%
SE230616C000950002023-05-25 2:40PM EDT95.000.020.010.030.00-112,06985.94%
SE230616C001000002023-05-30 11:18AM EDT100.000.050.000.03+0.03+150.00%25,78790.63%
SE230616C001050002023-05-30 11:18AM EDT105.000.010.010.03-0.01-50.00%22,303101.56%
SE230616C001100002023-05-30 12:02PM EDT110.000.010.000.01-0.02-66.67%101,87393.75%
SE230616C001150002023-05-25 12:35PM EDT115.000.020.000.030.00-31,341111.72%
SE230616C001200002023-05-30 9:30AM EDT120.000.020.000.03-0.07-77.78%21,076117.19%
SE230616C001250002023-05-17 9:34AM EDT125.000.070.000.030.00-11,475123.44%
SE230616C001300002023-05-30 2:34PM EDT130.000.020.000.03+0.01+100.00%21,026129.69%
SE230616C001350002023-04-18 10:12AM EDT135.000.170.000.150.00-1878159.38%
SE230616C001400002023-05-30 12:08PM EDT140.000.010.000.14-0.03-75.00%1317163.67%
SE230616C001450002023-03-24 9:40AM EDT145.000.360.010.110.00-1288166.41%
SE230616C001500002023-05-16 9:31AM EDT150.000.010.000.150.00-8982175.78%
SE230616C001550002023-05-30 12:33PM EDT155.000.010.000.03-0.14-93.33%11229153.13%
SE230616C001600002023-05-11 1:27PM EDT160.000.070.000.160.00-160187.11%
SE230616C001650002023-05-09 11:53AM EDT165.000.010.000.160.00-6153192.19%
SE230616C001700002023-05-04 9:36AM EDT170.000.010.000.160.00-5142196.48%
SE230616C001750002023-02-10 10:33AM EDT175.000.100.010.220.00-188209.77%
SE230616C001800002023-03-20 12:41PM EDT180.000.050.000.070.00-1137188.28%
SE230616C001850002023-03-20 11:04AM EDT185.000.050.000.060.00-1032189.06%
SE230616C001900002023-03-17 9:32AM EDT190.000.060.000.070.00-235195.31%
SE230616C001950002023-02-02 10:49AM EDT195.000.100.010.230.00-232227.34%
SE230616C002000002023-03-23 3:50PM EDT200.000.030.000.100.00-2805210.16%
SE230616C002100002023-05-05 9:48AM EDT210.000.010.000.160.00-1272228.13%
SE230616C002200002023-02-06 3:16PM EDT220.000.050.010.210.00-270243.75%
SE230616C002300002023-04-12 9:30AM EDT230.000.050.000.000.00-55850.00%
SE230616C002400002022-08-01 3:11PM EDT240.000.600.140.520.00-28293.95%
SE230616C002500002022-05-26 12:13PM EDT250.001.350.731.170.00-5108352.93%
SE230616C002600002022-10-06 3:00PM EDT260.000.120.000.190.00-2085264.06%
SE230616C002700002023-03-30 9:43AM EDT270.000.050.000.100.00-189252.34%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616P000250002023-03-20 11:44AM EDT25.000.060.000.060.00-3740160.94%
SE230616P000300002023-05-04 10:46AM EDT30.000.060.000.180.00-3895148.83%
SE230616P000350002023-05-30 2:10PM EDT35.000.060.000.060.00-11,823100.78%
SE230616P000400002023-05-26 10:30AM EDT40.000.030.010.220.00-33,01994.14%
SE230616P000450002023-05-30 2:10PM EDT45.000.090.090.12-0.02-18.18%651,20267.58%
SE230616P000500002023-05-30 3:56PM EDT50.000.310.290.33+0.04+14.81%251,02456.93%
SE230616P000520002023-05-30 1:59PM EDT52.000.570.480.56+0.14+32.56%161754.20%
SE230616P000550002023-05-30 3:57PM EDT55.001.071.061.10+0.23+27.38%892,88250.44%
SE230616P000580002023-05-30 3:57PM EDT58.002.142.122.20+0.53+32.92%6917849.34%
SE230616P000590002023-05-30 12:11PM EDT59.002.662.602.69+1.14+75.00%249948.83%
SE230616P000600002023-05-30 3:32PM EDT60.003.333.153.25+0.85+34.27%1663,25148.39%
SE230616P000610002023-05-30 2:48PM EDT61.003.953.803.95+1.10+38.60%1011949.63%
SE230616P000620002023-05-30 2:19PM EDT62.004.844.404.65+1.29+36.34%913749.76%
SE230616P000630002023-05-30 2:25PM EDT63.005.475.155.45+1.51+38.13%710751.07%
SE230616P000640002023-05-26 1:32PM EDT64.004.605.956.250.00-6615951.51%
SE230616P000650002023-05-30 2:28PM EDT65.007.066.757.10+1.98+38.98%623,02952.30%
SE230616P000660002023-05-30 11:01AM EDT66.007.477.658.00+1.62+27.69%117153.86%
SE230616P000670002023-05-25 11:28AM EDT67.008.378.558.85+1.82+27.79%216152.93%
SE230616P000680002023-05-26 3:33PM EDT68.007.869.459.800.00-111654.88%
SE230616P000690002023-05-26 12:31PM EDT69.008.6810.4010.750.00-210756.45%
SE230616P000700002023-05-30 3:41PM EDT70.0011.6511.3511.70+1.70+17.09%408,37057.62%
SE230616P000710002023-05-26 10:18AM EDT71.0010.0512.3012.850.00-11653.32%
SE230616P000730002023-05-30 9:30AM EDT73.0012.5514.2514.85+0.27+2.20%31057.23%
SE230616P000740002023-05-26 12:31PM EDT74.0013.4015.2515.800.00-2457.62%
SE230616P000750002023-05-30 3:15PM EDT75.0016.6016.2516.80+2.11+14.56%163,15560.35%
SE230616P000770002023-05-30 1:58PM EDT77.0018.7018.2518.80+2.50+15.43%6165.43%
SE230616P000800002023-05-26 12:25PM EDT80.0021.0521.2521.80+1.90+9.92%259672.85%
SE230616P000820002023-05-23 10:14AM EDT82.0015.7423.2023.850.00--077.54%
SE230616P000830002023-05-23 10:14AM EDT83.0016.7524.2024.800.00--076.17%
SE230616P000850002023-05-30 3:29PM EDT85.0026.7026.2526.80+2.15+8.76%50051284.38%
SE230616P000900002023-05-30 9:40AM EDT90.0031.7031.2531.80+2.29+7.79%705094.73%
SE230616P000950002023-05-19 9:56AM EDT95.0024.2536.2536.800.00-230104.49%
SE230616P001000002023-05-25 3:17PM EDT100.0039.8541.2541.800.00-1410113.67%
SE230616P001050002023-05-15 10:13AM EDT105.0019.5046.2046.800.00-30117.19%
SE230616P001100002023-05-18 9:38AM EDT110.0038.8551.2551.800.00-15130.08%
SE230616P001150002023-05-30 1:14PM EDT115.0056.7056.2556.80+1.95+3.56%5824137.50%
SE230616P001200002023-05-15 10:30AM EDT120.0033.0061.2561.800.00-20144.53%
SE230616P001250002023-05-25 3:15PM EDT125.0066.7066.2566.80+2.10+3.25%5055151.56%
SE230616P001300002023-05-30 3:29PM EDT130.0071.7071.2571.80+1.90+2.72%5047157.81%
SE230616P001350002022-08-29 2:09PM EDT135.0073.5579.9080.800.00-52338.67%
SE230616P001400002023-01-09 11:14AM EDT140.0084.2070.8072.250.00-100.00%
SE230616P001450002022-08-24 12:38PM EDT145.0079.5091.4092.600.00-60397.61%
SE230616P001500002023-04-11 10:49AM EDT150.0067.7762.9563.550.00-100.00%
SE230616P001550002023-05-30 3:29PM EDT155.0096.7096.2096.80+1.85+1.95%5033179.69%
SE230616P001600002023-05-30 3:29PM EDT160.00101.70101.20101.80+1.90+1.90%5030184.38%
SE230616P001650002023-05-30 3:29PM EDT165.00106.70106.20106.80+1.90+1.81%5031189.06%
SE230616P001700002023-05-24 2:55PM EDT170.00106.70111.20111.800.00-3710193.75%
SE230616P001750002022-07-14 12:36PM EDT175.00107.0087.1588.200.00-1180.00%
SE230616P001800002023-03-22 3:43PM EDT180.00101.02100.70101.200.00-330.00%
SE230616P001850002023-03-22 3:43PM EDT185.00106.04105.70106.100.00-300.00%
SE230616P001900002022-08-19 9:41AM EDT190.00121.30130.45131.550.00-10223.83%
SE230616P001950002022-05-16 1:07PM EDT195.00124.33119.05120.250.00-100.00%
SE230616P002000002023-05-23 3:02PM EDT200.00135.40141.20141.800.00-10217.97%
SE230616P002100002022-06-16 9:30AM EDT210.00140.19140.10141.850.00-110.00%
SE230616P002200002022-05-09 10:51AM EDT220.00153.27130.95132.450.00-570.00%
SE230616P002300002022-08-08 3:15PM EDT230.00144.60170.45171.550.00-20253.13%
SE230616P002400002022-08-04 12:49PM EDT240.00153.80179.35180.800.00-200.00%
SE230616P002500002022-04-21 11:11AM EDT250.00155.12169.40171.450.00-250.00%
SE230616P002600002023-01-03 10:59AM EDT260.00206.38187.45189.600.00-100.00%
SE230616P002700002022-05-02 9:59AM EDT270.00183.00189.10191.400.00-300.00%