Singapore markets open in 4 hours 37 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.51+0.51 (+1.33%)
As of 03:23PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219C000200002023-11-16 11:21AM EST20.0022.5022.3024.050.00-62275.96%
SE251219C000225002023-12-01 11:44AM EST22.5021.0021.4522.300.00-13675.61%
SE251219C000250002023-11-14 1:29PM EST25.0019.0020.3022.200.00-41979.41%
SE251219C000300002023-12-04 11:06AM EST30.0017.2417.1018.350.00-138469.89%
SE251219C000350002023-12-05 9:30AM EST35.0015.0015.6516.250.00-125070.34%
SE251219C000400002023-12-05 3:45PM EST40.0013.5013.8515.150.00-233671.03%
SE251219C000450002023-12-05 2:16PM EST45.0012.0012.1512.850.00-211367.97%
SE251219C000500002023-12-01 10:09AM EST50.009.2810.6511.050.00-196765.91%
SE251219C000550002023-12-04 12:00PM EST55.009.139.409.700.00-217564.82%
SE251219C000600002023-12-04 3:53PM EST60.008.158.308.550.00-1362763.92%
SE251219C000650002023-12-06 10:36AM EST65.007.407.307.60+0.77+11.61%916163.15%
SE251219C000700002023-12-06 1:47PM EST70.006.706.506.75+0.34+5.35%74,73562.61%
SE251219C000750002023-11-29 10:22AM EST75.005.705.756.050.00-352462.12%
SE251219C000800002023-12-06 1:05PM EST80.005.225.205.35+0.56+12.02%23,33261.73%
SE251219C000850002023-11-22 11:25AM EST85.004.504.454.850.00-118360.99%
SE251219C000900002023-12-06 11:49AM EST90.004.104.104.300.00-2569360.84%
SE251219C000950002023-12-04 10:33AM EST95.003.503.704.200.00-37361.51%
SE251219C001000002023-12-06 2:28PM EST100.003.503.303.60+0.10+2.94%246560.58%
SE251219C001050002023-12-04 2:20PM EST105.002.952.553.250.00-2019859.05%
SE251219C001100002023-11-28 10:59AM EST110.003.002.572.980.00-114759.86%
SE251219C001150002023-11-03 2:11PM EST115.005.002.242.440.00-142258.51%
SE251219C001200002023-11-28 3:32PM EST120.002.512.222.640.00-1081960.51%
SE251219C001250002023-11-14 1:49PM EST125.001.842.012.650.00-2110761.15%
SE251219C001300002023-12-06 2:21PM EST130.002.001.802.01+0.05+2.56%47,07759.30%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219P000200002023-12-05 9:40AM EST20.004.112.943.100.00-21,18161.24%
SE251219P000225002023-11-28 12:00PM EST22.503.753.753.950.00-11959.81%
SE251219P000250002023-11-27 12:01PM EST25.004.804.654.850.00-123358.33%
SE251219P000300002023-12-01 9:36AM EST30.007.426.457.150.00-11,80555.55%
SE251219P000350002023-12-04 12:02PM EST35.009.439.159.700.00-326754.33%
SE251219P000400002023-12-01 12:54PM EST40.0011.9811.6512.250.00-222951.15%
SE251219P000450002023-12-06 1:05PM EST45.0015.2514.9015.15+0.05+0.33%233449.98%
SE251219P000500002023-12-05 10:34AM EST50.0019.0517.1518.750.00-228149.48%
SE251219P000550002023-11-27 9:46AM EST55.0022.8521.7022.300.00-52347.74%
SE251219P000600002023-12-01 1:41PM EST60.0026.4025.1025.850.00-16245.01%
SE251219P000650002023-11-14 9:34AM EST65.0027.8929.3530.550.00-12447.09%
SE251219P000700002023-12-04 10:23AM EST70.0034.6531.6034.700.00-34945.79%
SE251219P000750002023-11-14 12:39PM EST75.0040.1535.6040.150.00-19450.98%
SE251219P000800002023-11-27 3:30PM EST80.0042.9041.6044.250.00-11848.49%
SE251219P000850002023-10-23 8:51AM EST85.0045.100.000.000.00-260.00%
SE251219P000900002023-11-17 2:50PM EST90.0052.4650.7053.950.00-1651.00%
SE251219P000950002023-05-24 12:09PM EST95.0039.2140.3541.700.00-120.00%
SE251219P001000002023-09-28 12:02PM EST100.0057.2259.4561.400.00-110.00%
SE251219P001050002023-09-05 2:47PM EST105.0067.0062.4563.500.00-500.00%
SE251219P001100002023-07-19 8:36AM EST110.0050.8669.8572.500.00--046.66%
SE251219P001200002023-09-14 2:17PM EST120.0080.2074.0076.250.00-100.00%
SE251219P001250002023-11-30 10:36AM EST125.0088.1384.8087.650.00-2052.00%
SE251219P001300002023-09-29 10:30AM EST130.0085.1287.8592.200.00-1048.32%