Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.43+4.37 (+7.94%)
At close: 04:00PM EDT
60.58 +1.15 (+1.94%)
Pre-market: 07:34AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816C000200002024-02-23 1:24PM EDT20.0026.4533.2536.950.00-1721390.00%
SE240816C000225002023-12-27 3:31PM EDT22.5019.8518.6519.400.00-130.00%
SE240816C000250002024-04-03 3:40PM EDT25.0028.650.000.000.00-1200.00%
SE240816C000300002024-04-05 10:42AM EDT30.0025.800.000.000.00-30230.00%
SE240816C000310002024-03-19 10:36AM EDT31.0024.6024.5028.350.00-130.00%
SE240816C000320002024-03-04 10:48AM EDT32.0023.5522.2522.750.00-330.00%
SE240816C000330002024-03-08 12:48PM EDT33.0027.0223.4023.900.00-1150.00%
SE240816C000340002024-03-06 2:27PM EDT34.0026.8522.5523.850.00-5230.00%
SE240816C000350002024-04-19 1:49PM EDT35.0021.830.000.000.00-101620.00%
SE240816C000360002024-04-19 11:59AM EDT36.0021.050.000.000.00-140.00%
SE240816C000370002024-04-19 12:24PM EDT37.0019.850.000.000.00-3170.00%
SE240816C000380002024-04-19 1:04PM EDT38.0019.550.000.000.00-4110.00%
SE240816C000390002024-04-15 10:19AM EDT39.0016.600.000.000.00-2100.00%
SE240816C000400002024-04-19 1:12PM EDT40.0017.800.000.000.00-66480.00%
SE240816C000410002024-04-19 11:59AM EDT41.0017.000.000.000.00-4310.00%
SE240816C000420002024-04-19 10:24AM EDT42.0016.600.000.000.00-3250.00%
SE240816C000430002024-04-15 9:36AM EDT43.0013.800.000.000.00-41670.00%
SE240816C000440002024-04-19 1:18PM EDT44.0014.750.000.000.00-18180.00%
SE240816C000450002024-04-22 9:32AM EDT45.0017.570.000.000.00-27290.00%
SE240816C000460002024-04-22 9:32AM EDT46.0016.830.000.000.00-2350.00%
SE240816C000470002024-04-19 12:29PM EDT47.0012.350.000.000.00-3990.00%
SE240816C000480002024-04-19 12:17PM EDT48.0011.850.000.000.00-33230.00%
SE240816C000490002024-04-19 12:33PM EDT49.0011.100.000.000.00-21580.00%
SE240816C000500002024-04-19 1:28PM EDT50.0010.750.000.000.00-387150.00%
SE240816C000550002024-04-22 1:11PM EDT55.0011.200.000.000.00-43940.00%
SE240816C000600002024-04-22 2:40PM EDT60.008.900.000.000.00-1174,7050.39%
SE240816C000650002024-04-22 1:31PM EDT65.006.940.000.000.00-324243.13%
SE240816C000700002024-04-22 12:13PM EDT70.005.000.000.000.00-137896.25%
SE240816C000750002024-04-22 9:30AM EDT75.003.650.000.000.00-825212.50%
SE240816C000800002024-04-22 12:23PM EDT80.002.850.000.000.00-39312.50%
SE240816C000850002024-04-22 3:56PM EDT85.002.200.000.000.00-818912.50%
SE240816C000900002024-04-22 3:55PM EDT90.001.670.000.000.00-95212.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816P000200002024-04-22 2:58PM EDT20.000.080.000.000.00-310550.00%
SE240816P000225002024-04-18 2:00PM EDT22.500.150.000.000.00-241250.00%
SE240816P000250002024-04-22 2:58PM EDT25.000.140.000.000.00-31,32525.00%
SE240816P000300002024-04-19 2:42PM EDT30.000.440.000.000.00-192725.00%
SE240816P000310002024-04-22 2:40PM EDT31.000.400.000.000.00-210125.00%
SE240816P000320002024-04-22 2:38PM EDT32.000.420.000.000.00-2425.00%
SE240816P000330002024-04-19 3:47PM EDT33.000.620.000.000.00-114125.00%
SE240816P000340002024-04-22 3:17PM EDT34.000.560.000.000.00-21125.00%
SE240816P000350002024-04-22 9:51AM EDT35.000.550.000.000.00-11,60425.00%
SE240816P000360002024-04-15 1:18PM EDT36.001.170.000.000.00-16325.00%
SE240816P000370002024-04-22 9:39AM EDT37.000.800.000.000.00-1625.00%
SE240816P000380002024-04-22 1:29PM EDT38.000.900.000.000.00-21,32812.50%
SE240816P000390002024-03-05 12:03PM EDT39.002.271.551.610.00-202373.39%
SE240816P000400002024-04-18 10:26AM EDT40.001.360.000.000.00-138612.50%
SE240816P000410002024-04-22 1:55PM EDT41.001.320.000.000.00-176012.50%
SE240816P000420002024-04-15 3:42PM EDT42.002.500.000.000.00-55112.50%
SE240816P000430002024-04-03 1:51PM EDT43.002.940.000.000.00-151612.50%
SE240816P000440002024-04-17 9:32AM EDT44.002.510.000.000.00-213912.50%
SE240816P000450002024-04-22 10:51AM EDT45.002.320.000.000.00-2141812.50%
SE240816P000460002024-04-18 3:07PM EDT46.002.870.000.000.00-624412.50%
SE240816P000470002024-04-22 9:32AM EDT47.002.520.000.000.00-137812.50%
SE240816P000480002024-04-18 10:40AM EDT48.003.350.000.000.00-45166.25%
SE240816P000490002024-04-22 10:05AM EDT49.003.250.000.000.00-109216.25%
SE240816P000500002024-04-22 1:17PM EDT50.003.500.000.000.00-1342,3736.25%
SE240816P000550002024-04-22 12:03PM EDT55.005.650.000.000.00-131,3773.13%
SE240816P000600002024-04-22 10:14AM EDT60.008.150.000.000.00-93060.00%
SE240816P000650002024-04-22 12:34PM EDT65.0011.200.000.000.00-232830.00%
SE240816P000700002024-04-22 12:34PM EDT70.0014.600.000.000.00-321510.00%
SE240816P000750002024-03-21 10:05AM EDT75.0021.1519.9022.550.00-1779.39%
SE240816P000850002024-03-13 11:29AM EDT85.0026.8030.5531.450.00--193.43%