Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.76+2.32 (+3.25%)
At close: 04:00PM EDT
73.79 +0.03 (+0.04%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219C000200002024-04-10 3:01PM EDT20.0040.5045.0549.950.00-2260.00%
SE251219C000225002024-05-10 12:26PM EDT22.5045.4351.5556.450.00-52085.47%
SE251219C000250002024-04-09 1:46PM EDT25.0035.9542.2546.850.00-3360.00%
SE251219C000300002024-05-16 1:52PM EDT30.0048.0045.6550.30+2.20+4.80%136878.04%
SE251219C000330002024-05-06 11:55AM EDT33.0039.0843.1547.700.00-1574.10%
SE251219C000350002024-05-17 3:31PM EDT35.0043.7141.9546.45+3.61+9.00%135474.44%
SE251219C000370002024-04-23 10:05AM EDT37.0032.9040.0045.000.00-2671.81%
SE251219C000400002024-05-16 10:25AM EDT40.0038.6538.8542.050.00-132970.61%
SE251219C000420002024-03-07 12:35PM EDT42.0028.0024.3024.800.00-120.00%
SE251219C000450002024-05-16 11:09AM EDT45.0035.0035.1538.000.00-19166.01%
SE251219C000470002024-05-08 2:53PM EDT47.0029.5134.8536.600.00-1567.16%
SE251219C000500002024-05-14 1:02PM EDT50.0033.4532.4034.95+4.95+17.37%175165.31%
SE251219C000550002024-05-15 1:58PM EDT55.0026.7030.2031.950.00-126064.95%
SE251219C000600002024-05-16 3:03PM EDT60.0027.0027.4528.500.00-31,04862.24%
SE251219C000650002024-05-17 10:19AM EDT65.0025.3725.0026.05+1.60+6.73%6144361.27%
SE251219C000700002024-05-17 12:14PM EDT70.0023.6022.3523.75+1.99+9.21%115,57259.75%
SE251219C000750002024-05-16 10:34AM EDT75.0020.3920.3521.700.00-143859.14%
SE251219C000800002024-05-15 10:36AM EDT80.0015.0018.3519.800.00-13,31458.30%
SE251219C000850002024-05-01 1:51PM EDT85.0013.0515.6517.950.00-116656.21%
SE251219C000900002024-05-17 11:59AM EDT90.0015.9514.1516.30+1.95+13.93%2865,01055.68%
SE251219C000950002024-05-16 10:29AM EDT95.0013.7013.0514.900.00-38255.69%
SE251219C001000002024-05-17 2:36PM EDT100.0013.1011.6513.60+0.74+5.99%267855.11%
SE251219C001050002024-05-14 3:59PM EDT105.009.0511.3012.350.00-1,18180955.74%
SE251219C001100002024-05-17 10:44AM EDT110.0011.058.7511.25+0.75+7.28%2016453.28%
SE251219C001150002024-05-08 10:00AM EDT115.007.809.2510.350.00-12255.08%
SE251219C001200002024-05-17 1:52PM EDT120.008.958.559.50+0.30+3.47%183755.07%
SE251219C001250002024-04-08 3:09PM EDT125.005.105.807.100.00-112851.43%
SE251219C001300002024-05-16 11:30AM EDT130.007.206.507.850.00-513,92453.55%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219P000200002024-04-17 1:28PM EDT20.001.360.304.000.00-31,28786.55%
SE251219P000225002024-04-19 10:26AM EDT22.501.710.341.180.00-212660.50%
SE251219P000250002024-05-06 2:25PM EDT25.001.550.831.500.00-224461.40%
SE251219P000280002024-03-19 10:19AM EDT28.003.352.773.050.00-303172.68%
SE251219P000300002024-05-16 10:14AM EDT30.001.900.992.310.00-31,80657.15%
SE251219P000330002024-03-08 11:05AM EDT33.004.604.504.900.00-1374.35%
SE251219P000350002024-05-17 9:58AM EDT35.002.551.832.67-1.00-28.17%619053.53%
SE251219P000370002024-04-23 11:52AM EDT37.004.850.993.050.00-61255.74%
SE251219P000400002024-05-16 2:17PM EDT40.003.802.783.650.00-157951.75%
SE251219P000420002024-03-07 11:14AM EDT42.008.057.858.300.00-1173.29%
SE251219P000450002024-05-15 11:11AM EDT45.005.504.405.000.00-132051.62%
SE251219P000470002024-04-24 3:28PM EDT47.008.104.705.600.00-808750.54%
SE251219P000500002024-05-14 3:47PM EDT50.007.615.856.500.00-2114550.22%
SE251219P000550002024-05-16 9:41AM EDT55.008.706.408.200.00-184650.08%
SE251219P000600002024-05-14 3:47PM EDT60.0010.009.4510.25-1.87-15.75%17649.11%
SE251219P000650002024-05-14 10:34AM EDT65.0013.8511.5512.500.00-18748.09%
SE251219P000700002024-05-14 10:34AM EDT70.0014.9212.6514.50-1.53-9.30%14045.74%
SE251219P000750002024-03-12 1:54PM EDT75.0026.6926.4528.000.00-59973.64%
SE251219P000800002023-12-21 12:20PM EDT80.0045.1044.1044.650.00-112116.10%
SE251219P000850002024-03-06 2:25PM EDT85.0033.6033.4535.050.00-202573.46%
SE251219P000900002024-04-05 11:19AM EDT90.0039.1030.9531.650.00-22655.27%
SE251219P000950002023-05-24 1:09PM EDT95.0039.2140.3541.700.00-1271.45%
SE251219P001000002023-09-28 1:02PM EDT100.0057.2259.4561.400.00-11115.85%
SE251219P001050002024-03-05 3:31PM EDT105.0051.8552.3553.400.00-1182.33%
SE251219P001100002024-03-13 3:59PM EDT110.0052.3056.6559.950.00-602186.07%
SE251219P001150002024-03-05 3:31PM EDT115.0060.6761.4062.550.00-11884.86%
SE251219P001200002024-04-26 3:42PM EDT120.0058.8548.3051.500.00-103143.77%
SE251219P001250002024-05-06 11:41AM EDT125.0054.7052.7554.85-5.40-8.99%303040.00%
SE251219P001300002024-05-17 9:56AM EDT130.0058.0056.2558.55-7.00-10.77%301736.49%