Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.47-2.04 (-2.81%)
At close: 04:00PM EST
69.00 -1.47 (-2.09%)
Pre-market: 09:01AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119C000250002023-01-10 12:41PM EST25.0033.020.000.000.00-5330.00%
SE240119C000300002023-01-30 10:48AM EST30.0038.350.000.000.00-1140.00%
SE240119C000350002023-02-02 1:08PM EST35.0041.650.000.000.00-2570.00%
SE240119C000400002023-02-02 1:56PM EST40.0039.450.000.000.00-11690.00%
SE240119C000450002023-01-20 10:47AM EST45.0031.100.000.000.00-2490.00%
SE240119C000500002023-02-02 12:51PM EST50.0030.700.000.000.00-21,0830.00%
SE240119C000550002023-02-03 12:37PM EST55.0027.820.000.000.00-15690.00%
SE240119C000600002023-02-03 11:52AM EST60.0024.700.000.000.00-13800.00%
SE240119C000650002023-02-02 2:40PM EST65.0022.250.000.000.00-3251,4410.00%
SE240119C000700002023-02-03 2:40PM EST70.0018.250.000.000.00-11,2270.00%
SE240119C000750002023-02-03 3:40PM EST75.0016.000.000.000.00-8846,2991.56%
SE240119C000800002023-02-03 3:45PM EST80.0014.150.000.000.00-124,1323.13%
SE240119C000850002023-02-03 3:45PM EST85.0012.450.000.000.00-412,1723.13%
SE240119C000900002023-02-03 3:40PM EST90.0010.800.000.000.00-511,2316.25%
SE240119C000950002023-02-03 3:32PM EST95.009.500.000.000.00-203546.25%
SE240119C001000002023-02-03 2:35PM EST100.008.220.000.000.00-293,5086.25%
SE240119C001050002023-02-02 12:29PM EST105.007.800.000.000.00-52416.25%
SE240119C001100002023-02-03 1:35PM EST110.006.600.000.000.00-253,57212.50%
SE240119C001150002023-02-03 3:17PM EST115.005.550.000.000.00-2046812.50%
SE240119C001200002023-02-03 1:50PM EST120.004.900.000.000.00-512,74912.50%
SE240119C001250002023-02-03 2:32PM EST125.004.150.000.000.00-291,18012.50%
SE240119C001300002023-02-03 1:58PM EST130.003.710.000.000.00-324,19712.50%
SE240119C001350002023-02-03 12:05PM EST135.003.500.000.000.00-10313412.50%
SE240119C001400002023-02-02 2:59PM EST140.002.980.000.000.00-71,20112.50%
SE240119C001450002023-02-02 10:07AM EST145.002.450.000.000.00-323012.50%
SE240119C001500002023-02-03 2:32PM EST150.002.150.000.000.00-11,88812.50%
SE240119C001550002023-02-03 1:35PM EST155.002.020.000.000.00-221312.50%
SE240119C001600002023-02-03 11:38AM EST160.001.920.000.000.00-332912.50%
SE240119C001650002023-02-02 1:51PM EST165.001.860.000.000.00-5116812.50%
SE240119C001700002023-02-02 1:55PM EST170.001.660.000.000.00-5426712.50%
SE240119C001750002023-01-31 3:49PM EST175.000.750.000.000.00-1021025.00%
SE240119C001800002023-02-02 2:43PM EST180.001.200.000.000.00-562,22325.00%
SE240119C001850002023-02-02 2:59PM EST185.001.050.000.000.00-24625.00%
SE240119C001900002023-02-03 9:54AM EST190.000.950.000.000.00-11,18525.00%
SE240119C001950002022-12-23 1:22PM EST195.000.570.790.940.00-5026957.28%
SE240119C002000002023-02-02 3:17PM EST200.000.790.000.000.00-231,30525.00%
SE240119C002100002023-01-27 3:28PM EST210.000.520.000.000.00-213025.00%
SE240119C002200002023-01-17 2:02PM EST220.000.550.000.000.00-215525.00%
SE240119C002300002023-01-31 3:20PM EST230.000.300.000.000.00-140525.00%
SE240119C002400002023-02-02 1:19PM EST240.000.420.000.000.00-312725.00%
SE240119C002500002023-02-01 3:07PM EST250.000.220.000.000.00-21,51125.00%
SE240119C002600002023-01-26 1:26PM EST260.000.200.000.000.00-159325.00%
SE240119C002700002023-01-19 11:10AM EST270.000.290.000.000.00-218325.00%
SE240119C002800002023-01-18 12:49PM EST280.000.280.000.000.00-29225.00%
SE240119C002900002023-01-19 11:12AM EST290.000.220.000.000.00-21,08325.00%
SE240119C003000002023-02-02 12:05PM EST300.000.220.000.000.00-562,46125.00%
SE240119C003100002023-01-27 3:13PM EST310.000.130.000.000.00-111025.00%
SE240119C003200002023-02-02 1:33PM EST320.000.160.000.000.00-211725.00%
SE240119C003300002023-02-03 11:06AM EST330.000.150.000.000.00-560125.00%
SE240119C003400002023-01-26 3:14PM EST340.000.130.000.000.00-1730725.00%
SE240119C003500002023-02-02 10:45AM EST350.000.080.000.000.00-171725.00%
SE240119C003600002023-02-02 1:26PM EST360.000.130.000.000.00-207125.00%
SE240119C003700002023-02-03 11:46AM EST370.000.050.000.000.00-107025.00%
SE240119C003800002023-02-03 11:47AM EST380.000.050.000.000.00-118125.00%
SE240119C003900002023-02-02 10:15AM EST390.000.040.000.000.00-125525.00%
SE240119C004000002023-02-03 2:52PM EST400.000.100.000.000.00-2398825.00%
SE240119C004100002023-02-03 11:48AM EST410.000.140.000.000.00-1015525.00%
SE240119C004200002023-02-03 11:45AM EST420.000.130.000.000.00-107325.00%
SE240119C004300002023-02-03 11:44AM EST430.000.120.000.000.00-102425.00%
SE240119C004400002023-01-24 1:01PM EST440.000.150.000.000.00-156225.00%
SE240119C004500002023-01-23 10:01AM EST450.000.130.000.000.00-1527825.00%
SE240119C004600002023-01-23 10:05AM EST460.000.130.000.000.00-157725.00%
SE240119C004700002023-01-25 10:30AM EST470.000.120.000.000.00-41,00925.00%
SE240119C004800002023-01-23 10:37AM EST480.000.040.000.000.00-51,63950.00%
SE240119C004900002023-01-19 2:33PM EST490.000.140.000.000.00-83650.00%
SE240119C005000002023-02-02 10:04AM EST500.000.090.000.000.00-128550.00%
SE240119C005200002023-01-19 2:32PM EST520.000.140.000.000.00-99850.00%
SE240119C005400002023-02-02 10:04AM EST540.000.090.000.000.00-11,81350.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119P000250002023-02-02 10:40AM EST25.001.120.000.000.00-51,04025.00%
SE240119P000300002023-02-03 3:20PM EST30.001.850.000.000.00-172225.00%
SE240119P000350002023-02-03 3:49PM EST35.002.710.000.000.00-33,29612.50%
SE240119P000400002023-02-03 3:42PM EST40.003.800.000.000.00-12,95312.50%
SE240119P000450002023-02-02 3:56PM EST45.004.700.000.000.00-24,55512.50%
SE240119P000500002023-02-02 1:46PM EST50.005.900.000.000.00-51,9286.25%
SE240119P000550002023-02-03 12:37PM EST55.007.870.000.000.00-16366.25%
SE240119P000600002023-02-03 9:51AM EST60.009.900.000.000.00-11,9343.13%
SE240119P000650002023-02-03 12:36PM EST65.0011.950.000.000.00-15871.56%
SE240119P000700002023-02-02 2:09PM EST70.0013.980.000.000.00-1862,9570.20%
SE240119P000750002023-02-02 12:03PM EST75.0017.150.000.000.00-81,5620.00%
SE240119P000800002023-02-02 1:51PM EST80.0018.880.000.000.00-13,0940.00%
SE240119P000850002023-02-03 3:19PM EST85.0023.800.000.000.00-11,5620.00%
SE240119P000900002023-02-02 2:18PM EST90.0025.850.000.000.00-46040.00%
SE240119P000950002023-02-02 2:10PM EST95.0029.150.000.000.00-93,4660.00%
SE240119P001000002023-02-02 2:09PM EST100.0032.800.000.000.00-85500.00%
SE240119P001050002023-01-31 9:58AM EST105.0042.450.000.000.00-24450.00%
SE240119P001100002023-02-03 3:05PM EST110.0043.050.000.000.00-41,1060.00%
SE240119P001150002023-02-02 11:12AM EST115.0046.150.000.000.00-31380.00%
SE240119P001200002023-01-31 3:26PM EST120.0056.450.000.000.00-488640.00%
SE240119P001250002023-01-31 1:10PM EST125.0060.400.000.000.00-62950.00%
SE240119P001300002023-02-03 12:57PM EST130.0059.300.000.000.00-22580.00%
SE240119P001350002023-02-03 2:30PM EST135.0065.500.000.000.00-31150.00%
SE240119P001400002023-02-03 2:11PM EST140.0069.950.000.000.00-4790.00%
SE240119P001450002023-01-23 3:18PM EST145.0079.150.000.000.00-210.00%
SE240119P001500002022-09-23 12:44PM EST150.0096.94103.10104.450.00-17145.84%
SE240119P001550002022-11-17 2:06PM EST155.0094.50100.75102.650.00-11121.91%
SE240119P001600002023-02-02 12:30PM EST160.0087.900.000.000.00-120.00%
SE240119P001650002022-07-14 2:56PM EST165.0097.5079.1580.650.00-1500.00%
SE240119P001700002022-08-05 9:20AM EST170.0085.00109.35110.750.00-218102.32%
SE240119P001750002022-06-30 1:25PM EST175.00108.5098.70100.500.00-10220.00%
SE240119P001800002023-02-01 3:29PM EST180.00112.000.000.000.00-2565000.00%
SE240119P001850002022-09-01 8:43AM EST185.00123.50128.25130.250.00-10122.99%
SE240119P001900002022-11-14 10:40AM EST190.00142.60123.60125.150.00-1683.63%
SE240119P001950002022-06-13 12:53PM EST195.00124.70122.50125.200.00-11955.03%
SE240119P002000002023-02-03 1:00PM EST200.00128.500.000.000.00-100.00%
SE240119P002100002022-07-15 10:45AM EST210.00142.00120.90122.950.00-220.00%
SE240119P002200002022-05-18 12:43PM EST220.00146.00147.45149.500.00-2480.00%
SE240119P002300002022-11-09 12:19PM EST230.00186.90168.15170.450.00-10115.32%
SE240119P002400002022-05-11 10:54AM EST240.00178.68162.05165.400.00-1430.00%
SE240119P002500002022-06-16 10:04AM EST250.00180.00179.20182.350.00-1772.02%
SE240119P002600002023-01-09 10:37AM EST260.00204.700.000.000.00-100.00%
SE240119P002700002022-05-11 12:27PM EST270.00209.90191.85195.750.00-1160.00%
SE240119P002800002022-03-03 10:11AM EST280.00169.80159.75163.750.00-1470.00%
SE240119P002900002022-03-08 3:33PM EST290.00200.52174.00176.850.00-170.00%
SE240119P003000002022-11-09 10:28AM EST300.00255.80235.05239.500.00-10119.45%
SE240119P003100002022-04-22 10:29AM EST310.00220.00228.80232.600.00-200.00%
SE240119P003200002022-11-10 1:11PM EST320.00274.60257.45261.050.00-40131.05%
SE240119P003300002023-01-30 9:40AM EST330.00265.000.000.000.00-200.00%
SE240119P003400002022-04-18 9:58AM EST340.00236.00260.50264.200.00-100.00%
SE240119P003500002023-01-09 9:30AM EST350.00293.500.000.000.00-100.00%
SE240119P003600002021-11-30 9:56AM EST360.00114.56153.50156.850.00-130.00%
SE240119P003700002021-10-21 1:50PM EST370.0093.17115.00118.750.00--20.00%
SE240119P003800002022-04-20 8:47AM EST380.00278.00297.55302.000.00-800.00%
SE240119P003900002021-11-08 2:54PM EST390.00118.44170.50174.500.00--10.00%
SE240119P004000002022-11-08 10:31AM EST400.00353.30337.50341.400.00-20141.99%
SE240119P004100002021-12-17 9:41AM EST410.00219.00242.25245.800.00-220.00%
SE240119P004300002021-11-10 6:57AM EST430.00151.75205.00209.000.00--10.00%
SE240119P004400002021-12-13 12:01AM EST440.00199.50246.80249.850.00--00.00%
SE240119P004500002022-01-31 10:23AM EST450.00304.68330.00335.000.00--300.00%
SE240119P004600002021-11-15 10:27AM EST460.00172.25241.60246.000.00-110.00%
SE240119P004900002022-03-28 8:35AM EST490.00374.00405.00409.500.00--00.00%
SE240119P005000002022-01-06 10:09AM EST500.00322.50343.00347.550.00-120.00%
SE240119P005200002022-01-04 12:07PM EST520.00325.74372.50377.500.00--00.00%
SE240119P005400002022-06-08 11:35AM EST540.00451.70460.25464.150.00-800.00%