Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.98+0.25 (+0.35%)
At close: 04:00PM EDT
71.78 -0.20 (-0.28%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116C000200002024-04-16 3:14PM EDT20.0040.5554.1058.300.00-1105106.47%
SE260116C000225002024-05-14 1:33PM EDT22.5047.6050.0554.750.00-21684.86%
SE260116C000250002024-04-12 2:48PM EDT25.0032.8541.6045.850.00-3290.00%
SE260116C000280002024-04-29 1:08PM EDT28.0040.9545.5050.500.00-2679.18%
SE260116C000300002024-05-02 12:48PM EDT30.0038.2544.0547.600.00-19772.99%
SE260116C000330002024-04-11 3:15PM EDT33.0030.0035.5040.500.00-414648.83%
SE260116C000350002024-05-16 9:49AM EDT35.0041.5041.9043.750.00-122574.39%
SE260116C000370002024-04-18 12:54PM EDT37.0028.5340.5044.650.00-51079.46%
SE260116C000400002024-05-22 1:02PM EDT40.0038.8336.8040.95-1.30-3.24%261169.21%
SE260116C000420002024-05-15 12:06PM EDT42.0034.7237.0039.550.00-12871.80%
SE260116C000450002024-05-09 3:24PM EDT45.0030.9735.1037.950.00-312471.16%
SE260116C000470002024-04-04 1:17PM EDT47.0022.5030.4531.100.00-1451.22%
SE260116C000500002024-05-24 11:02AM EDT50.0032.2130.2533.40-0.53-1.62%362162.55%
SE260116C000550002024-05-23 12:06PM EDT55.0028.6028.7030.550.00-4725663.56%
SE260116C000600002024-05-23 2:13PM EDT60.0025.5526.3528.000.00-125862.85%
SE260116C000650002024-05-20 9:59AM EDT65.0021.8523.9024.65-3.35-13.29%213460.20%
SE260116C000700002024-05-24 11:05AM EDT70.0022.2021.6522.45+0.99+4.67%392059.25%
SE260116C000750002024-05-24 1:19PM EDT75.0020.1719.6020.30-1.13-5.31%26958.23%
SE260116C000800002024-05-24 1:19PM EDT80.0018.2817.7518.45+0.28+1.56%824457.51%
SE260116C000850002024-05-23 1:56PM EDT85.0016.0014.3016.800.00-45754.50%
SE260116C000900002024-05-24 1:12PM EDT90.0015.1013.1515.20+0.51+3.50%359454.36%
SE260116C000950002024-05-24 1:13PM EDT95.0013.0511.6013.75-0.28-2.10%322753.55%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116P000200002024-05-23 11:54AM EDT20.000.610.500.650.00-11,92060.45%
SE260116P000225002024-05-23 11:54AM EDT22.500.860.381.340.00-133060.28%
SE260116P000250002024-05-15 9:56AM EDT25.001.250.501.430.00-814856.76%
SE260116P000280002024-05-24 12:54PM EDT28.001.440.901.83-0.94-39.50%13155.98%
SE260116P000300002024-05-20 3:50PM EDT30.001.811.401.830.00-543954.88%
SE260116P000330002024-05-15 12:01PM EDT33.002.631.632.350.00-11452.93%
SE260116P000350002024-05-20 3:13PM EDT35.002.541.482.890.00-109051.09%
SE260116P000370002024-05-15 2:57PM EDT37.003.502.263.150.00-2351.44%
SE260116P000400002024-05-24 10:05AM EDT40.003.603.553.800.00-112052.38%
SE260116P000420002024-05-24 1:15PM EDT42.003.993.854.30-0.01-0.25%11151.25%
SE260116P000450002024-05-17 12:41PM EDT45.004.854.655.100.00-16250.34%
SE260116P000470002024-05-14 10:11AM EDT47.007.005.205.650.00-19550.62%
SE260116P000500002024-05-24 3:55PM EDT50.006.406.156.50-0.03-0.47%14615349.35%
SE260116P000550002024-05-21 10:13AM EDT55.008.207.908.450.00-29048.67%
SE260116P000600002024-05-23 11:58AM EDT60.0010.309.2010.450.00-113347.36%
SE260116P000650002024-05-23 9:41AM EDT65.0012.5012.1012.700.00-1946.17%
SE260116P000700002024-05-20 10:54AM EDT70.0014.3514.3015.150.00-15844.96%
SE260116P000750002024-05-17 12:17PM EDT75.0016.3917.0517.850.00-1143.88%
SE260116P000800002024-05-24 1:24PM EDT80.0020.5619.1520.80+0.39+1.93%1542.93%
SE260116P000900002024-04-29 10:57AM EDT90.0033.4225.6027.500.00--341.64%