SE - Sea Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE231117C000400002023-05-18 1:28PM EDT40.0032.7022.8023.350.00-11273.85%
SE231117C000450002023-05-26 1:12PM EDT45.0019.8018.9519.45-25.76-56.54%62269.14%
SE231117C000500002023-05-26 3:24PM EDT50.0016.0015.2515.90-3.25-16.88%2464.56%
SE231117C000550002023-05-19 12:30PM EDT55.0020.6512.4012.700.00-1862.17%
SE231117C000600002023-05-26 3:54PM EDT60.009.959.8010.00-0.41-3.96%21959.90%
SE231117C000650002023-05-26 3:41PM EDT65.007.807.557.75-0.60-7.14%275457.85%
SE231117C000700002023-05-26 12:55PM EDT70.006.205.756.05+0.43+7.45%234556.70%
SE231117C000750002023-05-26 11:40AM EDT75.004.754.354.50+0.30+6.74%3549855.26%
SE231117C000800002023-05-26 3:25PM EDT80.003.453.153.40-0.05-1.43%648754.08%
SE231117C000850002023-05-26 3:17PM EDT85.002.562.422.54-0.09-3.40%922153.75%
SE231117C000900002023-05-26 12:56PM EDT90.002.041.861.93-0.01-0.49%1299453.71%
SE231117C000950002023-05-25 12:45PM EDT95.001.651.421.480.00-221,35753.71%
SE231117C001000002023-05-26 11:50AM EDT100.001.181.091.15-0.23-16.31%143853.86%
SE231117C001050002023-05-25 9:58AM EDT105.001.120.840.900.00-2037954.05%
SE231117C001100002023-05-26 1:05PM EDT110.000.710.650.70-0.16-18.39%234154.20%
SE231117C001150002023-05-23 12:34PM EDT115.000.860.440.650.00-6613854.74%
SE231117C001200002023-05-25 9:32AM EDT120.000.530.400.440.00-1462654.74%
SE231117C001250002023-05-16 1:59PM EDT125.000.870.180.530.00-24455.57%
SE231117C001300002023-05-26 2:10PM EDT130.000.300.190.38-0.14-31.82%29055.86%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE231117P000350002023-05-25 2:48PM EDT35.001.131.041.13+1.13--1764.36%
SE231117P000400002023-05-26 2:24PM EDT40.001.811.811.91-0.06-3.21%1217361.67%
SE231117P000450002023-05-26 2:24PM EDT45.002.842.822.98-0.03-1.05%78058.67%
SE231117P000500002023-05-26 3:34PM EDT50.004.234.254.40-0.01-0.24%411256.14%
SE231117P000550002023-05-26 11:35AM EDT55.005.836.056.30-0.25-4.11%462953.91%
SE231117P000600002023-05-26 10:09AM EDT60.007.958.258.55-0.43-5.13%41,61651.42%
SE231117P000650002023-05-26 3:34PM EDT65.0010.8210.9011.30-0.12-1.10%41,86750.44%
SE231117P000700002023-05-26 1:10PM EDT70.0013.7614.0514.30-0.11-0.79%41,45647.51%
SE231117P000750002023-05-25 2:37PM EDT75.0018.1517.6017.950.00-630346.19%
SE231117P000800002023-05-24 3:45PM EDT80.0019.5821.4522.000.00-462545.41%
SE231117P000850002023-05-16 9:38AM EDT85.0015.3525.7026.250.00-330344.07%
SE231117P000900002023-05-23 10:05AM EDT90.0025.1730.1030.700.00-1387242.43%
SE231117P000950002023-05-19 3:53PM EDT95.0026.9034.7535.450.00-19342.68%
SE231117P001000002023-05-26 10:47AM EDT100.0038.9539.4540.35+18.60+91.40%18344.39%
SE231117P001050002023-04-21 1:48PM EDT105.0029.2535.7536.300.00-10100.00%
SE231117P001100002023-05-17 1:16PM EDT110.0037.7049.4050.250.00-2048.39%
SE231117P001150002023-05-16 11:27AM EDT115.0040.6154.1555.450.00-1055.32%
SE231117P001200002023-05-15 11:11AM EDT120.0034.9059.4060.300.00-1054.86%
SE231117P001250002023-05-15 1:57PM EDT125.0038.9064.5565.450.00-6060.55%
SE231117P001300002023-05-15 1:41PM EDT130.0043.3569.5570.200.00-4057.03%