SE - Sea Limited

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609C000450002023-06-02 2:25PM EDT45.0014.720.000.000.00-1000.00%
SE230609C000470002023-05-31 12:52PM EDT47.0011.200.000.000.00--00.00%
SE230609C000490002023-05-31 2:18PM EDT49.009.000.000.000.00--00.00%
SE230609C000510002023-06-01 11:23AM EDT51.007.110.000.000.00--00.00%
SE230609C000520002023-06-01 11:22AM EDT52.006.200.000.000.00--00.00%
SE230609C000530002023-06-02 10:35AM EDT53.006.190.000.000.00-100.00%
SE230609C000540002023-06-05 9:52AM EDT54.005.750.000.000.00-200.00%
SE230609C000550002023-06-02 3:20PM EDT55.004.910.000.000.00-700.00%
SE230609C000560002023-06-02 10:20AM EDT56.003.820.000.000.00-100.00%
SE230609C000570002023-06-05 3:16PM EDT57.002.150.000.000.00-16100.00%
SE230609C000580002023-06-05 2:48PM EDT58.001.380.000.000.00-4500.00%
SE230609C000590002023-06-05 3:44PM EDT59.001.100.000.000.00-18301.56%
SE230609C000600002023-06-05 3:43PM EDT60.000.740.000.000.00-51206.25%
SE230609C000610002023-06-05 3:25PM EDT61.000.530.000.000.00-319012.50%
SE230609C000620002023-06-05 3:57PM EDT62.000.320.000.000.00-2,903012.50%
SE230609C000630002023-06-05 3:40PM EDT63.000.230.000.000.00-106012.50%
SE230609C000640002023-06-05 3:38PM EDT64.000.160.000.000.00-186025.00%
SE230609C000650002023-06-05 3:35PM EDT65.000.110.000.000.00-391025.00%
SE230609C000660002023-06-05 12:59PM EDT66.000.110.000.000.00-85025.00%
SE230609C000670002023-06-05 11:28AM EDT67.000.080.000.000.00-9025.00%
SE230609C000680002023-06-05 12:45PM EDT68.000.080.000.000.00-37025.00%
SE230609C000690002023-06-05 3:46PM EDT69.000.040.000.000.00-1050.00%
SE230609C000700002023-06-05 12:20PM EDT70.000.060.000.000.00-8050.00%
SE230609C000710002023-06-05 1:00PM EDT71.000.050.000.000.00-7050.00%
SE230609C000720002023-06-05 2:52PM EDT72.000.030.000.000.00-45050.00%
SE230609C000730002023-06-05 10:29AM EDT73.000.050.000.000.00-1050.00%
SE230609C000740002023-06-05 1:00PM EDT74.000.060.000.000.00-5050.00%
SE230609C000750002023-06-05 3:16PM EDT75.000.050.000.000.00-6050.00%
SE230609C000760002023-06-05 10:59AM EDT76.000.030.000.000.00-10050.00%
SE230609C000770002023-06-05 11:11AM EDT77.000.020.000.000.00-2050.00%
SE230609C000780002023-05-25 12:39PM EDT78.000.050.000.000.00-5050.00%
SE230609C000790002023-06-05 10:12AM EDT79.000.010.000.000.00-5050.00%
SE230609C000800002023-06-01 10:26AM EDT80.000.030.000.000.00-10050.00%
SE230609C000810002023-06-01 10:26AM EDT81.000.030.000.000.00-3050.00%
SE230609C000820002023-05-30 10:52AM EDT82.000.060.000.000.00-1050.00%
SE230609C000830002023-06-02 9:48AM EDT83.000.020.000.000.00-2050.00%
SE230609C000840002023-06-01 11:01AM EDT84.000.020.000.000.00-3050.00%
SE230609C000850002023-05-16 11:55AM EDT85.000.580.000.000.00-12050.00%
SE230609C000860002023-05-22 2:25PM EDT86.000.050.000.000.00-5050.00%
SE230609C000870002023-05-18 9:32AM EDT87.000.150.000.000.00-1050.00%
SE230609C000880002023-06-02 11:43AM EDT88.000.010.000.000.00-1050.00%
SE230609C000890002023-05-26 10:03AM EDT89.000.030.000.000.00-6050.00%
SE230609C000900002023-06-02 10:27AM EDT90.000.010.000.000.00-40050.00%
SE230609C000910002023-06-05 10:26AM EDT91.000.150.000.000.00-1050.00%
SE230609C000920002023-05-19 9:40AM EDT92.000.050.000.000.00-5050.00%
SE230609C000930002023-05-19 11:00AM EDT93.000.050.000.000.00-1050.00%
SE230609C000950002023-05-22 11:26AM EDT95.000.060.000.000.00-40050.00%
SE230609C000960002023-05-15 2:46PM EDT96.002.500.000.000.00--050.00%
SE230609C001000002023-05-26 10:08AM EDT100.000.020.000.000.00-2050.00%
SE230609C001050002023-06-01 12:19PM EDT105.000.010.000.000.00-46050.00%
SE230609C001100002023-05-16 10:59AM EDT110.000.040.000.000.00-3050.00%
SE230609C001150002023-05-15 10:20AM EDT115.000.310.000.000.00--050.00%
SE230609C001200002023-05-15 3:58PM EDT120.000.210.000.000.00--050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609P000450002023-05-30 10:31AM EDT45.000.060.000.000.00-1050.00%
SE230609P000480002023-05-30 10:01AM EDT48.000.060.000.000.00--050.00%
SE230609P000490002023-06-05 1:35PM EDT49.000.020.000.000.00-66050.00%
SE230609P000495002023-06-05 1:31PM EDT49.500.020.000.000.00-11050.00%
SE230609P000500002023-06-05 1:09PM EDT50.000.020.000.000.00-21050.00%
SE230609P000510002023-06-02 3:47PM EDT51.000.060.000.000.00-10025.00%
SE230609P000520002023-06-05 1:49PM EDT52.000.070.000.000.00-1025.00%
SE230609P000530002023-06-05 3:20PM EDT53.000.070.000.000.00-11025.00%
SE230609P000540002023-06-05 1:51PM EDT54.000.130.000.000.00-17025.00%
SE230609P000550002023-06-05 2:50PM EDT55.000.260.000.000.00-60012.50%
SE230609P000560002023-06-05 3:46PM EDT56.000.350.000.000.00-114012.50%
SE230609P000570002023-06-05 3:53PM EDT57.000.540.000.000.00-20306.25%
SE230609P000580002023-06-05 3:59PM EDT58.000.930.000.000.00-13903.13%
SE230609P000590002023-06-05 2:39PM EDT59.001.680.000.000.00-5700.00%
SE230609P000600002023-06-05 3:53PM EDT60.002.030.000.000.00-11600.00%
SE230609P000610002023-06-05 11:07AM EDT61.002.130.000.000.00-1500.00%
SE230609P000620002023-06-05 11:20AM EDT62.003.100.000.000.00-3000.00%
SE230609P000630002023-06-01 10:09AM EDT63.006.050.000.000.00-600.00%
SE230609P000640002023-06-05 10:16AM EDT64.004.820.000.000.00-1100.00%
SE230609P000650002023-06-05 1:02PM EDT65.005.780.000.000.00-1600.00%
SE230609P000660002023-06-01 12:11PM EDT66.008.290.000.000.00-600.00%
SE230609P000670002023-06-05 10:07AM EDT67.007.290.000.000.00-100.00%
SE230609P000680002023-06-05 10:38AM EDT68.008.410.000.000.00-4000.00%
SE230609P000690002023-06-05 11:49AM EDT69.0010.220.000.000.00-200.00%
SE230609P000700002023-06-02 3:53PM EDT70.0010.450.000.000.00-800.00%
SE230609P000710002023-06-02 11:19AM EDT71.0011.480.000.000.00-700.00%
SE230609P000720002023-06-05 9:40AM EDT72.0012.660.000.000.00-100.00%
SE230609P000730002023-06-01 12:12PM EDT73.0015.130.000.000.00-400.00%
SE230609P000740002023-06-02 10:05AM EDT74.0014.850.000.000.00-100.00%
SE230609P000750002023-05-30 10:51AM EDT75.0015.920.000.000.00-100.00%
SE230609P000760002023-05-30 1:58PM EDT76.0017.690.000.000.00-600.00%
SE230609P000770002023-05-30 1:58PM EDT77.0018.740.000.000.00-400.00%
SE230609P000780002023-05-23 3:32PM EDT78.0013.480.000.000.00-1200.00%
SE230609P000790002023-06-01 10:09AM EDT79.0021.850.000.000.00-200.00%
SE230609P000800002023-05-26 11:31AM EDT80.0018.900.000.000.00-100.00%
SE230609P000810002023-05-23 10:06AM EDT81.0014.750.000.000.00--00.00%
SE230609P000820002023-06-01 10:10AM EDT82.0024.800.000.000.00-200.00%
SE230609P000830002023-05-25 9:44AM EDT83.0020.550.000.000.00-100.00%
SE230609P000840002023-06-05 12:49PM EDT84.0024.900.000.000.00-100.00%
SE230609P000860002023-05-16 11:24AM EDT86.0011.280.000.000.00-300.00%
SE230609P000870002023-05-17 9:38AM EDT87.0012.900.000.000.00--00.00%
SE230609P000880002023-05-16 9:40AM EDT88.0011.450.000.000.00--00.00%
SE230609P000900002023-05-19 11:12AM EDT90.0019.000.000.000.00-100.00%
SE230609P000970002023-05-16 12:56PM EDT97.0024.550.000.000.00--00.00%