Singapore markets close in 3 hours 50 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
55.75+1.15 (+2.11%)
At close: 04:00PM EDT
55.77 +0.02 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616C000300002022-09-20 1:29PM EDT30.0031.150.000.000.00-300.00%
SE230616C000350002022-08-23 2:21PM EDT35.0033.3024.3025.000.00-31977.10%
SE230616C000400002022-09-23 2:34PM EDT40.0020.200.000.000.00-100.00%
SE230616C000450002022-09-02 2:30PM EDT45.0023.200.000.000.00-100.00%
SE230616C000500002022-09-26 3:06PM EDT50.0015.700.000.000.00-500.00%
SE230616C000550002022-09-23 2:34PM EDT55.0012.500.000.000.00-400.00%
SE230616C000600002022-09-28 11:01AM EDT60.0011.570.000.000.00-801.56%
SE230616C000650002022-09-28 3:18PM EDT65.0010.250.000.000.00-4103.13%
SE230616C000700002022-09-27 2:32PM EDT70.008.350.000.000.00-1506.25%
SE230616C000750002022-09-27 3:27PM EDT75.007.050.000.000.00-406.25%
SE230616C000800002022-09-27 9:57AM EDT80.006.450.000.000.00-1012.50%
SE230616C000850002022-09-23 2:48PM EDT85.004.400.000.000.00-4012.50%
SE230616C000900002022-09-27 1:04PM EDT90.004.100.000.000.00-5012.50%
SE230616C000950002022-09-27 12:45PM EDT95.003.450.000.000.00-2012.50%
SE230616C001000002022-09-23 1:42PM EDT100.002.530.000.000.00-37012.50%
SE230616C001050002022-09-23 10:58AM EDT105.002.080.000.000.00-19012.50%
SE230616C001100002022-09-23 10:58AM EDT110.001.750.000.000.00-2012.50%
SE230616C001150002022-09-16 11:03AM EDT115.002.460.000.000.00-10012.50%
SE230616C001200002022-09-13 3:13PM EDT120.002.710.000.000.00-53025.00%
SE230616C001250002022-09-22 1:42PM EDT125.001.180.000.000.00-5025.00%
SE230616C001300002022-09-28 12:50PM EDT130.001.100.000.000.00-9025.00%
SE230616C001350002022-09-28 2:24PM EDT135.001.000.000.000.00-9025.00%
SE230616C001400002022-09-28 10:26AM EDT140.000.770.000.000.00-2025.00%
SE230616C001450002022-09-09 11:01AM EDT145.001.480.000.000.00-7025.00%
SE230616C001500002022-09-28 3:01PM EDT150.000.650.000.000.00-8025.00%
SE230616C001550002022-09-15 9:36AM EDT155.001.000.000.000.00-1025.00%
SE230616C001600002022-08-29 3:42PM EDT160.001.080.190.640.00-204362.40%
SE230616C001650002022-08-31 3:17PM EDT165.001.010.000.000.00-35025.00%
SE230616C001700002022-09-13 1:23PM EDT170.000.910.000.000.00-3025.00%
SE230616C001750002022-08-15 12:18PM EDT175.003.400.500.840.00-12471.88%
SE230616C001800002022-09-12 3:56PM EDT180.000.830.000.000.00-23025.00%
SE230616C001850002022-07-22 1:44PM EDT185.002.000.631.300.00-12179.39%
SE230616C001900002022-09-26 10:05AM EDT190.000.220.000.000.00-1025.00%
SE230616C001950002022-07-18 9:32AM EDT195.001.330.000.000.00-203125.00%
SE230616C002000002022-09-22 10:34AM EDT200.000.250.000.000.00-1025.00%
SE230616C002100002022-08-05 3:19PM EDT210.001.850.220.600.00-226774.27%
SE230616C002200002022-08-17 10:29AM EDT220.000.560.090.420.00-37471.39%
SE230616C002300002022-09-26 2:38PM EDT230.000.170.000.000.00-1025.00%
SE230616C002400002022-08-01 3:11PM EDT240.000.600.140.520.00-2877.54%
SE230616C002500002022-05-26 12:13PM EDT250.001.350.731.170.00-510893.07%
SE230616C002600002022-08-16 3:12PM EDT260.000.500.000.430.00-16576.47%
SE230616C002700002022-09-01 11:20AM EDT270.000.140.000.000.00-16025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616P000300002022-09-28 2:35PM EDT30.002.710.000.000.00-10012.50%
SE230616P000350002022-09-28 10:27AM EDT35.004.150.000.000.00-13012.50%
SE230616P000400002022-09-28 11:23AM EDT40.005.750.000.000.00-1206.25%
SE230616P000450002022-09-28 3:06PM EDT45.007.500.000.000.00-1206.25%
SE230616P000500002022-09-28 3:20PM EDT50.009.710.000.000.00-4303.13%
SE230616P000550002022-09-28 11:03AM EDT55.0012.650.000.000.00-6100.39%
SE230616P000600002022-09-27 1:06PM EDT60.0015.500.000.000.00-4000.00%
SE230616P000650002022-09-28 3:02PM EDT65.0018.300.000.000.00-5200.00%
SE230616P000700002022-09-27 10:41AM EDT70.0021.300.000.000.00-600.00%
SE230616P000750002022-09-23 1:16PM EDT75.0026.450.000.000.00-100.00%
SE230616P000800002022-09-28 9:38AM EDT80.0029.800.000.000.00-200.00%
SE230616P000850002022-09-22 9:30AM EDT85.0031.890.000.000.00-300.00%
SE230616P000900002022-08-29 3:13PM EDT90.0033.4437.2037.550.00-168459.11%
SE230616P000950002022-09-15 2:02PM EDT95.0037.450.000.000.00-100.00%
SE230616P001000002022-09-16 12:12PM EDT100.0043.500.000.000.00-100.00%
SE230616P001050002022-09-01 10:18AM EDT105.0047.950.000.000.00-500.00%
SE230616P001100002022-09-23 10:57AM EDT110.0057.350.000.000.00-200.00%
SE230616P001150002022-09-19 12:45PM EDT115.0056.880.000.000.00-100.00%
SE230616P001200002022-09-06 11:54AM EDT120.0062.330.000.000.00-300.00%
SE230616P001250002022-08-26 2:51PM EDT125.0062.9570.7571.750.00-649671.00%
SE230616P001300002022-09-26 9:30AM EDT130.0076.600.000.000.00-100.00%
SE230616P001350002022-08-29 2:09PM EDT135.0073.5579.9080.800.00-5265.70%
SE230616P001400002022-09-27 10:02AM EDT140.0084.000.000.000.00-100.00%
SE230616P001450002022-08-24 12:38PM EDT145.0079.5091.4092.600.00-6086.01%
SE230616P001500002022-09-19 10:50AM EDT150.0091.320.000.000.00-100.00%
SE230616P001550002022-09-14 3:25PM EDT155.0091.950.000.000.00-5000.00%
SE230616P001600002022-09-14 3:25PM EDT160.0096.950.000.000.00-4800.00%
SE230616P001650002022-09-14 3:20PM EDT165.00102.050.000.000.00-4700.00%
SE230616P001700002022-06-29 1:22PM EDT170.00101.8593.5594.750.00-1450.00%
SE230616P001750002022-07-14 12:36PM EDT175.00107.0087.1588.200.00-1180.00%
SE230616P001800002022-08-12 11:00AM EDT180.0093.87115.95117.050.00-230.00%
SE230616P001850002022-06-28 3:31PM EDT185.00113.45107.60109.100.00-590.00%
SE230616P001900002022-08-19 9:41AM EDT190.00121.30130.45131.550.00-100.00%
SE230616P001950002022-05-16 1:07PM EDT195.00124.33119.05120.250.00-100.00%
SE230616P002000002022-08-24 3:58PM EDT200.00134.65145.55147.000.00-9096.46%
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 EDT230.00144.60170.45171.550.00-200.00%
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%
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%