Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.59-3.88 (-4.82%)
As of 11:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119C000350002022-06-16 10:21AM EDT35.0042.5047.4549.000.00-1983.84%
SE240119C000400002022-06-27 10:08AM EDT40.0046.3044.5545.55-1.90-3.94%74182.01%
SE240119C000500002022-06-16 11:43AM EDT50.0033.3038.0039.350.00-12876.59%
SE240119C000550002022-06-27 10:16AM EDT55.0035.8835.2036.45-2.63-6.83%12774.68%
SE240119C000600002022-06-23 2:09PM EDT60.0033.0032.5033.650.00-309772.75%
SE240119C000650002022-06-24 2:55PM EDT65.0033.6529.9531.250.00-654271.37%
SE240119C000700002022-06-24 3:36PM EDT70.0031.3027.8029.050.00-175470.54%
SE240119C000750002022-06-24 2:46PM EDT75.0029.1025.6526.800.00-1710969.26%
SE240119C000800002022-06-27 11:13AM EDT80.0024.3523.8524.75-1.22-4.77%467068.45%
SE240119C000850002022-06-27 11:12AM EDT85.0022.4022.3022.90-1.80-7.44%8110167.95%
SE240119C000900002022-06-27 10:22AM EDT90.0021.0520.2021.20-1.00-4.54%1062366.61%
SE240119C000950002022-06-22 9:32AM EDT95.0016.4518.6519.550.00-113365.82%
SE240119C001000002022-06-23 3:57PM EDT100.0019.0017.0018.050.00-940264.84%
SE240119C001050002022-06-21 12:23PM EDT105.0014.9015.4516.750.00-112864.03%
SE240119C001100002022-06-23 3:15PM EDT110.0015.9014.4015.450.00-115263.64%
SE240119C001150002022-06-17 10:37AM EDT115.0011.3013.1514.400.00-536763.10%
SE240119C001200002022-06-27 11:31AM EDT120.0012.9012.2513.20-1.60-11.03%11,68462.63%
SE240119C001250002022-06-24 3:38PM EDT125.0013.4811.1512.150.00-8667461.90%
SE240119C001300002022-06-24 2:34PM EDT130.0012.4510.3011.350.00-3520261.67%
SE240119C001350002022-06-15 11:44AM EDT135.009.959.5010.500.00-14561.27%
SE240119C001400002022-06-24 2:32PM EDT140.0010.608.659.700.00-10623360.72%
SE240119C001450002022-06-15 9:59AM EDT145.007.807.959.000.00-117160.36%
SE240119C001500002022-06-24 1:52PM EDT150.009.107.308.350.00-588260.02%
SE240119C001550002022-06-21 1:12PM EDT155.006.306.857.800.00-13959.99%
SE240119C001600002022-06-17 2:51PM EDT160.006.076.307.300.00-1010659.77%
SE240119C001650002022-06-08 2:53PM EDT165.009.255.806.750.00-218159.42%
SE240119C001700002022-06-16 11:56AM EDT170.004.955.056.300.00-219458.70%
SE240119C001750002022-06-23 12:14PM EDT175.006.004.955.95+1.05+21.21%321759.15%
SE240119C001800002022-06-27 11:02AM EDT180.005.204.605.50+0.50+10.64%22,24758.90%
SE240119C001850002022-06-10 1:24PM EDT185.004.954.255.150.00-23558.73%
SE240119C001900002022-06-24 2:19PM EDT190.005.053.954.750.00-41,13158.48%
SE240119C001950002022-05-10 12:34PM EDT195.003.324.655.550.00-17962.30%
SE240119C002000002022-06-24 3:51PM EDT200.004.553.404.200.00-101,23658.29%
SE240119C002100002022-06-14 10:09AM EDT210.003.202.523.800.00-213557.36%
SE240119C002200002022-06-15 12:45PM EDT220.002.752.553.300.00-316757.97%
SE240119C002300002022-06-21 9:55AM EDT230.002.392.173.050.00-2639158.02%
SE240119C002400002022-05-17 10:31AM EDT240.002.921.292.890.00-15456.70%
SE240119C002500002022-06-27 10:25AM EDT250.002.221.712.66-0.03-1.33%11,46658.63%
SE240119C002600002022-06-27 10:36AM EDT260.001.951.722.09+0.45+30.00%452358.29%
SE240119C002700002022-06-13 1:30PM EDT270.001.551.232.150.00-218158.15%
SE240119C002800002022-06-15 2:04PM EDT280.001.501.182.020.00-18458.72%
SE240119C002900002022-06-27 10:36AM EDT290.001.641.071.97-0.06-3.53%11,04659.28%
SE240119C003000002022-06-24 2:01PM EDT300.001.450.961.730.00-12,22259.03%
SE240119C003100002022-06-22 11:13AM EDT310.001.120.861.580.00-111559.03%
SE240119C003200002022-06-23 9:30AM EDT320.001.010.761.470.00-211259.09%
SE240119C003300002022-06-13 9:41AM EDT330.000.500.681.400.00-156759.34%
SE240119C003400002022-06-09 12:36PM EDT340.001.270.341.530.00-217259.20%
SE240119C003500002022-06-27 11:17AM EDT350.000.880.581.20-0.20-18.52%1071959.60%
SE240119C003600002022-05-24 10:26AM EDT360.000.750.251.260.00-13658.94%
SE240119C003700002022-06-24 2:04PM EDT370.000.770.411.310.00-34060.89%
SE240119C003800002022-06-24 2:03PM EDT380.000.710.171.260.00-26559.99%
SE240119C003900002022-06-13 3:10PM EDT390.000.640.131.200.00-12760.08%
SE240119C004000002022-06-22 3:54PM EDT400.000.500.101.160.00-11,03460.33%
SE240119C004100002022-05-24 1:45PM EDT410.000.570.111.290.00-312361.91%
SE240119C004200002022-05-10 11:02AM EDT420.000.500.101.200.00-76561.94%
SE240119C004300002022-01-04 1:15PM EDT430.0012.723.906.000.00-21389.90%
SE240119C004400002022-05-20 12:50PM EDT440.000.010.000.990.00-15460.94%
SE240119C004500002022-06-17 11:45AM EDT450.000.490.000.970.00-430061.38%
SE240119C004600002022-04-26 3:52PM EDT460.000.950.001.050.00-26162.60%
SE240119C004700002022-04-14 3:51PM EDT470.001.300.004.750.00-11,01279.88%
SE240119C004800002022-06-16 1:47PM EDT480.000.310.120.900.00-11,62463.50%
SE240119C004900002022-04-12 3:57PM EDT490.001.200.004.700.00-12980.97%
SE240119C005000002022-06-15 11:12AM EDT500.000.300.140.850.00-128464.33%
SE240119C005200002022-05-20 1:28PM EDT520.000.360.010.810.00-27963.82%
SE240119C005400002022-06-22 12:57PM EDT540.000.350.100.790.00-101,57665.45%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119P000350002022-06-27 11:18AM EDT35.004.754.404.75+0.15+3.26%1517971.45%
SE240119P000400002022-06-23 10:55AM EDT40.006.455.806.300.00-1869.68%
SE240119P000450002022-06-10 2:24PM EDT45.007.807.257.900.00-1167.41%
SE240119P000500002022-06-24 10:27AM EDT50.009.359.109.700.00-18765.86%
SE240119P000550002022-06-24 9:48AM EDT55.0010.8511.0011.650.00-11064.10%
SE240119P000600002022-05-17 11:37AM EDT60.0014.1315.5516.450.00-22171.14%
SE240119P000650002022-06-24 11:19AM EDT65.0015.6615.4016.200.00-52761.27%
SE240119P000700002022-06-23 12:01PM EDT70.0019.2017.9018.700.00-115459.99%
SE240119P000750002022-06-09 10:31AM EDT75.0018.4020.5521.300.00-142358.67%
SE240119P000800002022-06-22 2:57PM EDT80.0025.2823.4524.200.00-22,19957.73%
SE240119P000850002022-05-09 9:54AM EDT85.0030.0022.2523.200.00-137347.07%
SE240119P000900002022-06-07 3:00PM EDT90.0026.3529.5030.400.00-30053755.61%
SE240119P000950002022-06-24 12:02PM EDT95.0032.3132.3033.650.00-12,65253.95%
SE240119P001000002022-06-22 2:46PM EDT100.0038.7036.0537.100.00-143053.48%
SE240119P001050002022-06-16 10:28AM EDT105.0044.2039.5040.550.00-144052.30%
SE240119P001100002022-06-10 10:00AM EDT110.0043.6043.1044.300.00-11,24751.42%
SE240119P001150002022-05-12 2:43PM EDT115.0060.6547.4549.000.00-4418252.57%
SE240119P001200002022-06-21 10:34AM EDT120.0052.6950.3552.100.00-13,12651.72%
SE240119P001250002022-06-21 1:31PM EDT125.0057.7854.5055.950.00-1014950.53%
SE240119P001300002022-06-22 10:38AM EDT130.0062.1058.5560.150.00-335750.09%
SE240119P001350002022-06-17 10:31AM EDT135.0070.5563.1064.200.00-142348.96%
SE240119P001400002022-06-22 2:08PM EDT140.0071.0066.8068.450.00-12,29048.19%
SE240119P001450002022-06-10 9:57AM EDT145.0071.5071.5572.750.00-11,51747.35%
SE240119P001500002022-06-01 10:29AM EDT150.0074.0076.0577.150.00-110946.61%
SE240119P001550002022-05-13 2:58PM EDT155.0085.6781.1582.650.00-11649.86%
SE240119P001600002022-06-15 12:27PM EDT160.0087.6485.0086.300.00-112245.86%
SE240119P001650002022-06-08 12:34PM EDT165.0081.4589.6590.800.00-24944.82%
SE240119P001700002022-06-16 3:21PM EDT170.00102.8093.9595.500.00-12744.50%
SE240119P001750002022-04-22 2:37PM EDT175.0091.9597.0099.850.00-21741.96%
SE240119P001800002022-06-13 2:08PM EDT180.00110.65103.35104.950.00-11,34943.58%
SE240119P001850002022-05-13 11:52AM EDT185.00114.70108.70110.400.00-16447.13%
SE240119P001900002022-06-24 3:43PM EDT190.00111.25113.15114.600.00-197943.20%
SE240119P001950002022-06-13 1:53PM EDT195.00124.70117.60119.400.00-12042.60%
SE240119P002000002022-06-17 2:57PM EDT200.00128.90122.40124.250.00-171842.20%
SE240119P002100002022-05-18 2:32PM EDT210.00136.30137.45139.650.00-21565.47%
SE240119P002200002022-05-18 1:43PM EDT220.00146.00147.45149.500.00-24866.99%
SE240119P002300002022-06-01 11:29AM EDT230.00150.30152.05154.300.00-1247.19%
SE240119P002400002022-05-11 11:54AM EDT240.00178.68162.05165.400.00-14356.34%
SE240119P002500002022-06-16 11:04AM EDT250.00180.00171.95174.600.00-1752.37%
SE240119P002600002022-06-13 10:35AM EDT260.00189.70181.65184.700.00-18554.39%
SE240119P002700002022-05-11 1:27PM EDT270.00209.90191.85195.750.00-11662.33%
SE240119P002800002022-03-03 11:11AM EDT280.00169.80159.75163.750.00-1470.00%
SE240119P002900002022-03-08 4:33PM EDT290.00200.52174.00176.850.00-170.00%
SE240119P003000002022-05-19 10:20AM EDT300.00223.64228.10231.850.00-1283.96%
SE240119P003100002022-04-22 11:29AM EDT310.00220.00228.80232.600.00-200.00%
SE240119P003200002022-04-21 12:40PM EDT320.00226.41238.05242.800.00-100.00%
SE240119P003300002022-03-15 10:06AM EDT330.00241.55217.50221.950.00-11180.00%
SE240119P003400002022-04-18 10:58AM EDT340.00236.00260.50264.200.00-1058.25%
SE240119P003500002022-06-06 1:27PM EDT350.00268.10271.60274.900.00-2065.31%
SE240119P003600002021-11-30 10:56AM EDT360.00114.56153.50156.850.00-130.00%
SE240119P003700002021-10-21 2:50PM EDT370.0093.17115.00118.750.00--20.00%
SE240119P003800002022-04-20 9:47AM EDT380.00278.00297.55302.000.00-800.00%
SE240119P003900002021-11-08 3:54PM EDT390.00118.44170.50174.500.00--10.00%
SE240119P004000002022-02-16 12:09PM EDT400.00257.50280.50285.000.00-1100.00%
SE240119P004100002021-12-17 10:41AM EDT410.00219.00242.25245.800.00-220.00%
SE240119P004300002021-11-10 7:57AM EDT430.00151.75205.00209.000.00--10.00%
SE240119P004400002021-12-13 1:01AM EDT440.00199.50246.80249.850.00--00.00%
SE240119P004500002022-01-31 11:23AM EDT450.00304.68330.00335.000.00--300.00%
SE240119P004600002021-11-15 11:27AM EDT460.00172.25241.60246.000.00-110.00%
SE240119P004900002022-03-28 9:35AM EDT490.00374.00405.00409.500.00--00.00%
SE240119P005000002022-01-06 11:09AM EDT500.00322.50343.00347.550.00-120.00%
SE240119P005200002022-01-04 1:07PM EDT520.00325.74372.50377.500.00--00.00%
SE240119P005400002022-06-08 12:35PM EDT540.00451.70460.55465.500.00-8082.70%