SE - Sea Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119C000250002023-05-31 10:06AM EDT25.0034.5335.5036.250.00-14090.48%
SE240119C000300002023-06-01 12:09PM EDT30.0029.9031.3531.850.00-33584.45%
SE240119C000350002023-05-25 10:26AM EDT35.0028.8527.2027.650.00-47378.24%
SE240119C000400002023-06-02 12:51PM EDT40.0023.4023.2523.70+1.70+7.83%1118773.02%
SE240119C000450002023-06-01 3:35PM EDT45.0018.5019.6020.000.00-55668.63%
SE240119C000500002023-05-30 9:54AM EDT50.0016.3016.3516.65-0.32-1.93%11,07765.30%
SE240119C000550002023-06-02 3:30PM EDT55.0013.5013.4013.70+0.70+5.47%6758762.46%
SE240119C000600002023-06-02 1:00PM EDT60.0010.8910.9011.05+0.78+7.72%342860.08%
SE240119C000650002023-06-02 1:15PM EDT65.008.858.759.00+0.80+9.94%162,03158.63%
SE240119C000700002023-06-02 1:04PM EDT70.006.806.907.25+0.39+6.08%51,54557.19%
SE240119C000750002023-06-02 12:26PM EDT75.005.205.455.70+0.15+2.97%196,88955.90%
SE240119C000800002023-06-02 3:20PM EDT80.004.454.304.50+0.39+9.61%1114,80555.04%
SE240119C000850002023-06-02 10:07AM EDT85.003.503.403.55+0.40+12.90%83,07954.46%
SE240119C000900002023-06-02 1:00PM EDT90.002.692.652.79+0.22+8.91%131,47753.83%
SE240119C000950002023-06-02 9:37AM EDT95.002.252.092.20+0.29+14.80%102,09753.49%
SE240119C001000002023-06-02 3:59PM EDT100.001.701.671.76+0.14+8.97%484,10953.42%
SE240119C001050002023-06-02 10:27AM EDT105.001.311.301.40+0.13+11.02%31,04553.13%
SE240119C001100002023-06-02 10:10AM EDT110.001.081.051.16+0.11+11.34%54,15853.37%
SE240119C001150002023-06-02 9:59AM EDT115.000.930.870.93+0.11+13.41%185953.52%
SE240119C001200002023-06-02 12:25PM EDT120.000.700.710.76+0.02+2.94%33,75053.66%
SE240119C001250002023-05-31 3:56PM EDT125.000.510.550.640.00-12,61753.66%
SE240119C001300002023-06-02 10:42AM EDT130.000.500.480.53+0.04+8.70%104,34054.10%
SE240119C001350002023-06-01 12:14PM EDT135.000.390.360.520.00-430054.74%
SE240119C001400002023-05-31 9:47AM EDT140.000.410.230.490.00-21,29054.74%
SE240119C001450002023-06-02 9:52AM EDT145.000.380.180.38-0.12-24.00%152054.30%
SE240119C001500002023-06-02 11:56AM EDT150.000.390.230.30+0.13+50.00%12,13655.47%
SE240119C001550002023-06-01 12:13PM EDT155.000.170.120.360.00-421756.20%
SE240119C001600002023-06-02 1:00PM EDT160.000.200.160.30-0.35-63.64%168957.32%
SE240119C001650002023-05-16 3:58PM EDT165.000.380.090.300.00-320357.42%
SE240119C001700002023-05-24 9:51AM EDT170.000.240.080.280.00-753358.11%
SE240119C001750002023-05-19 10:18AM EDT175.000.290.080.260.00-126258.98%
SE240119C001800002023-06-01 1:09PM EDT180.000.150.100.250.00-202,35460.45%
SE240119C001850002023-05-22 2:14PM EDT185.000.200.060.230.00-227460.16%
SE240119C001900002023-05-15 3:52PM EDT190.000.790.060.220.00-11,23361.13%
SE240119C001950002023-05-18 1:22PM EDT195.000.180.060.210.00-25043461.91%
SE240119C002000002023-06-01 3:10PM EDT200.000.110.050.200.00-401,30562.40%
SE240119C002100002023-05-26 10:37AM EDT210.000.100.050.190.00-112764.16%
SE240119C002200002023-05-30 9:34AM EDT220.000.060.040.180.00-117965.43%
SE240119C002300002023-05-15 12:17PM EDT230.000.360.040.170.00-240666.80%
SE240119C002400002023-06-02 1:31PM EDT240.000.100.030.17-0.11-52.38%2015968.16%
SE240119C002500002023-06-02 3:54PM EDT250.000.090.030.09-0.04-30.77%231,48866.21%
SE240119C002600002023-05-16 9:30AM EDT260.000.140.020.160.00-158470.51%
SE240119C002700002023-05-25 9:47AM EDT270.000.030.010.160.00-126571.68%
SE240119C002800002023-05-26 10:41AM EDT280.000.070.030.160.00-6001,98373.83%
SE240119C002900002023-05-18 10:22AM EDT290.000.030.020.150.00-11,11374.41%
SE240119C003000002023-05-31 11:04AM EDT300.000.040.010.150.00-102,44575.20%
SE240119C003100002023-04-05 10:11AM EDT310.000.130.040.170.00-711178.71%
SE240119C003200002023-04-13 10:11AM EDT320.000.110.050.280.00-110783.98%
SE240119C003300002023-04-10 10:53AM EDT330.000.070.040.150.00-160080.27%
SE240119C003400002023-05-24 1:59PM EDT340.000.040.020.150.00-22556480.47%
SE240119C003500002023-06-02 10:33AM EDT350.000.020.020.13-0.02-50.00%271580.47%
SE240119C003600002023-04-05 10:16AM EDT360.000.070.020.130.00-28281.64%
SE240119C003700002023-04-05 10:20AM EDT370.000.060.020.240.00-47487.40%
SE240119C003800002023-04-03 12:35PM EDT380.000.080.010.160.00-48584.57%
SE240119C003900002023-05-23 11:45AM EDT390.000.050.020.140.00-15685.16%
SE240119C004000002023-06-01 3:46PM EDT400.000.060.010.140.00-699285.55%
SE240119C004100002023-06-01 3:46PM EDT410.000.070.010.140.00-615486.33%
SE240119C004200002023-02-03 12:45PM EDT420.000.130.020.300.00-107394.34%
SE240119C004300002023-02-03 12:44PM EDT430.000.120.010.290.00-102494.53%
SE240119C004400002023-01-24 2:01PM EDT440.000.150.010.130.00-156288.48%
SE240119C004500002023-04-10 11:32AM EDT450.000.020.020.080.00-127786.52%
SE240119C004600002023-04-11 2:54PM EDT460.000.010.020.080.00-17587.30%
SE240119C004700002023-01-25 11:30AM EDT470.000.120.010.080.00-41,00987.11%
SE240119C004800002023-04-21 1:35PM EDT480.000.010.010.100.00-641,59889.45%
SE240119C004900002023-01-19 3:33PM EDT490.000.140.010.290.00-83699.51%
SE240119C005000002023-05-30 10:13AM EDT500.000.030.000.140.00-229292.97%
SE240119C005200002023-05-25 9:31AM EDT520.000.010.010.130.00-99894.53%
SE240119C005400002023-05-23 10:14AM EDT540.000.020.010.100.00-4801,35593.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119P000250002023-06-02 1:12PM EDT25.000.520.480.58-0.07-11.86%122,17769.73%
SE240119P000300002023-06-01 2:20PM EDT30.001.050.931.030.00-701,01965.92%
SE240119P000350002023-05-30 1:50PM EDT35.001.781.571.730.00-4033,51762.65%
SE240119P000400002023-06-02 3:35PM EDT40.002.542.502.64-0.22-7.97%323,29959.57%
SE240119P000450002023-06-02 2:03PM EDT45.003.803.703.90-0.20-5.00%84,35056.82%
SE240119P000500002023-06-02 10:11AM EDT50.005.505.255.45-0.20-3.51%34,39054.14%
SE240119P000550002023-06-01 10:17AM EDT55.008.157.157.400.00-141,61851.66%
SE240119P000600002023-06-02 9:37AM EDT60.009.489.509.75-0.62-6.14%84,01750.18%
SE240119P000650002023-06-01 9:38AM EDT65.0013.8712.2512.600.00-182,80248.65%
SE240119P000700002023-06-02 12:25PM EDT70.0015.8515.4515.70-0.35-2.16%326,81246.47%
SE240119P000750002023-06-02 12:25PM EDT75.0019.4518.8519.25-1.12-5.44%573,39444.86%
SE240119P000800002023-05-26 9:58AM EDT80.0022.4022.6523.200.00-17,34943.80%
SE240119P000850002023-05-30 10:11AM EDT85.0027.4326.8027.250.00-133,45741.54%
SE240119P000900002023-06-01 12:23PM EDT90.0032.5531.1531.700.00-21,47040.60%
SE240119P000950002023-06-01 2:27PM EDT95.0036.8535.7036.150.00-53,47437.45%
SE240119P001000002023-05-30 3:45PM EDT100.0040.5540.4540.85-1.10-2.64%271234.82%
SE240119P001050002023-05-31 2:19PM EDT105.0047.1045.2045.900.00-1,27632038.57%
SE240119P001100002023-06-01 3:23PM EDT110.0052.1050.2550.900.00-634041.02%
SE240119P001150002023-05-31 12:04PM EDT115.0056.8055.2555.950.00-1044.48%
SE240119P001200002023-05-22 3:28PM EDT120.0052.0060.1560.950.00-1546.68%
SE240119P001250002023-06-01 3:12PM EDT125.0066.6365.1565.950.00-21248.78%
SE240119P001300002023-06-01 3:23PM EDT130.0071.5070.2070.900.00-716049.51%
SE240119P001350002023-06-01 3:18PM EDT135.0077.0075.2575.900.00-171151.37%
SE240119P001400002023-06-01 3:23PM EDT140.0081.8680.2080.950.00-566254.49%
SE240119P001450002023-05-15 11:42AM EDT145.0057.8585.2085.950.00-4156.20%
SE240119P001500002023-05-31 2:50PM EDT150.0092.5090.2590.950.00-23757.86%
SE240119P001550002022-11-17 3:06PM EDT155.0094.50100.75102.650.00-11114.18%
SE240119P001600002023-05-10 10:06AM EDT160.0073.86100.15100.900.00-1159.57%
SE240119P001650002022-07-14 3:56PM EDT165.0097.5079.1580.650.00-1500.00%
SE240119P001700002023-05-16 11:57AM EDT170.0095.75110.25110.950.00-1063.87%
SE240119P001750002022-06-30 2:25PM EDT175.00108.5098.70100.500.00-10220.00%
SE240119P001800002023-06-02 3:59PM EDT180.00120.38120.30120.90-1.42-1.17%1,10150065.14%
SE240119P001850002022-09-01 9:43AM EDT185.00123.50128.25130.250.00-10107.89%
SE240119P001900002023-06-01 12:40PM EDT190.00131.50130.20130.900.00-1667.58%
SE240119P001950002023-05-31 3:45PM EDT195.00137.03135.20135.900.00-61968.80%
SE240119P002000002023-02-03 2:00PM EDT200.00128.50133.50135.600.00-100.00%
SE240119P002100002022-07-15 11:45AM EDT210.00142.00120.90122.950.00-220.00%
SE240119P002200002022-05-18 1:43PM EDT220.00146.00147.45149.500.00-2480.00%
SE240119P002300002022-11-09 1:19PM EDT230.00186.90168.15170.450.00-100.00%
SE240119P002400002022-05-11 11:54AM EDT240.00178.68162.05165.400.00-1430.00%
SE240119P002500002022-06-16 11:04AM EDT250.00180.00179.20182.350.00-170.00%
SE240119P002600002023-05-30 9:33AM EDT260.00198.75199.85202.300.00-1086.96%
SE240119P002700002022-05-11 1:27PM EDT270.00209.90191.85195.750.00-1160.00%
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%
SE240119P003000002022-11-09 11:28AM EDT300.00255.80235.05239.500.00-100.00%
SE240119P003100002022-04-22 11:29AM EDT310.00220.00228.80232.600.00-200.00%
SE240119P003200002022-11-10 2:11PM EDT320.00274.60257.45261.050.00-4095.51%
SE240119P003300002023-01-30 10:40AM EDT330.00265.00264.15268.300.00-200.00%
SE240119P003400002022-04-18 10:58AM EDT340.00236.00260.50264.200.00-100.00%
SE240119P003500002023-01-09 10:30AM EDT350.00293.50279.65283.450.00-100.00%
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%
SE240119P004000002022-11-08 11:31AM EDT400.00353.30337.50341.400.00-20113.77%
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 EDT540.00451.70460.25464.150.00-800.00%