Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.33+0.21 (+0.29%)
As of 02:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117C000200002024-03-26 2:09PM EDT20.0037.3943.1545.650.00-55050.00%
SE250117C000225002024-05-16 11:48AM EDT22.5050.0050.9552.450.00-219896.29%
SE250117C000250002024-05-16 12:07PM EDT25.0047.0848.9050.100.00-118794.87%
SE250117C000280002024-03-05 2:12PM EDT28.0030.5526.7028.050.00-34440.00%
SE250117C000300002024-05-17 10:15AM EDT30.0044.0044.3045.550.00-530087.35%
SE250117C000330002024-05-01 12:35PM EDT33.0031.9540.4543.050.00-2676.73%
SE250117C000350002024-05-20 3:59PM EDT35.0039.8039.7040.650.00-25,61577.59%
SE250117C000370002024-05-13 2:49PM EDT37.0029.7336.9039.450.00-32172.75%
SE250117C000400002024-05-20 10:50AM EDT40.0034.5435.5035.850.00-11,57871.29%
SE250117C000420002024-04-25 2:13PM EDT42.0025.6033.6534.350.00-36969.90%
SE250117C000450002024-05-21 1:28PM EDT45.0031.0831.1031.55+0.73+2.41%22,72666.06%
SE250117C000470002024-05-03 2:29PM EDT47.0025.0029.5530.300.00-121466.46%
SE250117C000500002024-05-21 10:35AM EDT50.0026.8826.8527.50-0.27-0.99%107,27761.74%
SE250117C000550002024-05-21 10:32AM EDT55.0023.1523.5024.20-0.34-1.45%521,63461.61%
SE250117C000600002024-05-21 12:28PM EDT60.0019.9020.0520.35-0.10-0.50%22,35858.03%
SE250117C000650002024-05-21 11:29AM EDT65.0017.1717.0517.20+0.55+3.31%12,33656.27%
SE250117C000700002024-05-21 11:29AM EDT70.0014.5214.4014.60+0.23+1.61%126,06655.30%
SE250117C000750002024-05-21 1:29PM EDT75.0011.9812.1012.20-0.14-1.16%1518,26654.26%
SE250117C000800002024-05-21 12:48PM EDT80.009.9010.1010.25-0.30-2.94%29,78853.63%
SE250117C000850002024-05-21 9:49AM EDT85.008.498.308.60+0.09+1.07%18,13852.95%
SE250117C000900002024-05-20 11:36AM EDT90.006.656.907.000.00-24,39952.22%
SE250117C000950002024-05-17 12:15PM EDT95.006.275.705.850.00-771351.97%
SE250117C001000002024-05-21 12:09PM EDT100.004.704.704.80+0.20+4.44%13,02351.58%
SE250117C001050002024-05-17 12:59PM EDT105.004.103.904.050.00-374,62351.62%
SE250117C001100002024-05-20 10:33AM EDT110.003.103.203.350.00-283251.39%
SE250117C001150002024-05-20 9:35AM EDT115.002.432.632.790.00-137251.27%
SE250117C001200002024-05-21 9:52AM EDT120.002.322.162.55-0.15-6.07%1206,54451.92%
SE250117C001250002024-05-17 12:19PM EDT125.002.051.761.990.00-22,01051.23%
SE250117C001300002024-05-21 1:38PM EDT130.001.521.461.60+0.03+2.01%67,44950.96%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117P000200002024-05-20 9:50AM EDT20.000.150.100.290.00-1078179.30%
SE250117P000225002024-05-13 2:52PM EDT22.500.250.080.360.00-21,16473.83%
SE250117P000250002024-05-14 3:06PM EDT25.000.350.130.350.00-45,25468.65%
SE250117P000280002024-05-15 9:51AM EDT28.000.520.190.51+0.12+30.00%125466.16%
SE250117P000300002024-05-20 12:49PM EDT30.000.250.210.590.00-64,47063.38%
SE250117P000330002024-05-09 3:24PM EDT33.000.880.160.800.00-312559.42%
SE250117P000350002024-05-20 3:54PM EDT35.000.560.210.900.00-32,51057.25%
SE250117P000370002024-05-17 12:29PM EDT37.000.650.241.190.00-149556.59%
SE250117P000400002024-05-21 1:17PM EDT40.000.880.810.94-0.01-1.12%87,48453.61%
SE250117P000420002024-05-17 11:03AM EDT42.001.130.991.150.00-161452.71%
SE250117P000450002024-05-21 11:45AM EDT45.001.431.371.49-0.07-4.67%22,75251.49%
SE250117P000470002024-05-17 9:38AM EDT47.001.931.621.780.00-134050.56%
SE250117P000500002024-05-20 3:18PM EDT50.002.232.202.330.00-263,48450.51%
SE250117P000550002024-05-16 9:57AM EDT55.003.803.203.350.00-13,89248.34%
SE250117P000600002024-05-20 12:56PM EDT60.004.954.654.850.00-13,48547.34%
SE250117P000650002024-05-21 1:58PM EDT65.006.606.606.70-0.35-5.00%441,45546.34%
SE250117P000700002024-05-20 9:30AM EDT70.009.508.758.850.00-11,70445.08%
SE250117P000750002024-05-15 12:42PM EDT75.0013.9011.3011.450.00-51,69644.23%
SE250117P000800002024-05-17 3:35PM EDT80.0014.1814.2014.350.00-11,05843.17%
SE250117P000850002024-05-21 1:26PM EDT85.0017.6517.4018.00-1.06-5.67%45343.93%
SE250117P000900002024-05-21 1:23PM EDT90.0021.2020.9521.10-1.01-4.55%511840.97%
SE250117P000950002024-05-21 1:58PM EDT95.0024.8524.7524.95-17.45-41.25%3215740.07%
SE250117P001000002024-05-20 10:13AM EDT100.0029.8628.4029.100.00-15639.50%
SE250117P001050002024-05-13 1:51PM EDT105.0041.9032.7034.650.00-177346.31%
SE250117P001100002024-05-16 3:22PM EDT110.0038.6937.0038.150.00-21040.04%
SE250117P001150002023-04-03 12:08PM EDT115.0038.8145.3545.650.00-1557.75%
SE250117P001200002023-08-15 3:05PM EDT120.0079.3079.8580.300.00-1900191.72%
SE250117P001250002023-03-31 10:06AM EDT125.0046.3052.0052.850.00-19445.61%
SE250117P001300002024-01-29 11:31AM EDT130.0090.6080.0584.100.00-40162.11%