Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
355.89 +0.59 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029C002450002021-09-22 11:34AM EDT245.0093.00108.95111.450.00--1157.23%
SE211029C002500002021-10-13 12:55PM EDT250.0098.95103.95106.450.00--2150.00%
SE211029C002550002021-09-10 10:56AM EDT255.0077.1067.5569.750.00-2-0.00%
SE211029C002600002021-09-10 10:41AM EDT260.0071.1262.8065.100.00-2-0.00%
SE211029C002650002021-09-10 3:35PM EDT265.0064.0076.8580.250.00-100.00%
SE211029C002700002021-09-15 2:54PM EDT270.0068.4084.2586.200.00-11116.31%
SE211029C002900002021-10-19 11:58AM EDT290.0081.3264.0066.600.00-2398.24%
SE211029C002950002021-10-19 11:58AM EDT295.0076.2059.0561.700.00-2856.64%
SE211029C003000002021-10-19 11:04AM EDT300.0072.9054.0556.750.00-11254.00%
SE211029C003050002021-10-22 3:12PM EDT305.0049.1049.1051.80+3.48+7.63%12352.25%
SE211029C003100002021-10-20 10:33AM EDT310.0050.8044.2046.900.00-13651.37%
SE211029C003150002021-10-22 10:35AM EDT315.0043.6039.3042.00+0.38+0.88%11970.39%
SE211029C003200002021-10-22 10:09AM EDT320.0038.3934.4537.10-8.84-18.72%26864.60%
SE211029C003250002021-10-22 12:10PM EDT325.0031.7229.7032.30-7.99-20.12%214159.60%
SE211029C003300002021-10-22 3:44PM EDT330.0025.6625.1027.55-11.22-30.42%311554.58%
SE211029C003350002021-10-22 2:36PM EDT335.0021.6720.7523.00-10.41-32.45%1925750.54%
SE211029C003375002021-10-20 9:39AM EDT337.5029.5018.6520.800.00-1348.71%
SE211029C003400002021-10-22 2:24PM EDT340.0017.0516.6518.35-10.64-38.43%57211844.92%
SE211029C003425002021-10-22 2:16PM EDT342.5015.1014.7516.40-3.05-16.80%15544.17%
SE211029C003450002021-10-22 2:52PM EDT345.0013.4412.9514.50-9.96-42.56%1612043.23%
SE211029C003475002021-10-22 2:52PM EDT347.5011.8011.2512.80-3.15-21.07%122342.88%
SE211029C003500002021-10-22 3:59PM EDT350.0010.009.8511.35-7.45-42.69%11637543.31%
SE211029C003525002021-10-22 3:50PM EDT352.508.708.359.90-7.05-44.76%245943.10%
SE211029C003550002021-10-22 3:59PM EDT355.007.307.108.35-6.50-47.10%20013441.79%
SE211029C003575002021-10-22 3:59PM EDT357.506.005.907.30-6.80-53.12%775842.43%
SE211029C003600002021-10-22 3:55PM EDT360.005.204.955.75-5.45-51.17%23956739.87%
SE211029C003650002021-10-22 3:59PM EDT365.003.753.454.00-3.55-48.63%21253039.83%
SE211029C003700002021-10-22 3:55PM EDT370.002.462.262.72-2.94-54.44%15833040.02%
SE211029C003750002021-10-22 3:58PM EDT375.001.551.471.80-2.20-58.67%29831640.25%
SE211029C003800002021-10-22 3:59PM EDT380.001.100.971.24-1.40-56.00%1151,45541.30%
SE211029C003850002021-10-22 3:57PM EDT385.000.700.530.86-1.11-61.33%8328842.46%
SE211029C003900002021-10-22 12:22PM EDT390.000.630.420.62-0.51-44.74%9023343.97%
SE211029C003950002021-10-22 3:15PM EDT395.000.380.290.41-0.43-53.09%3236544.63%
SE211029C004000002021-10-22 3:55PM EDT400.000.240.220.30-0.52-68.42%3240146.14%
SE211029C004050002021-10-22 11:26AM EDT405.000.300.170.35-0.15-33.33%21851.42%
SE211029C004100002021-10-22 12:38PM EDT410.000.200.130.26-0.16-44.44%52850.34%
SE211029C004150002021-10-22 11:55AM EDT415.000.220.060.27-0.07-24.14%555552.54%
SE211029C004200002021-10-20 12:20PM EDT420.000.210.040.310.00-341256.45%
SE211029C004250002021-10-22 1:46PM EDT425.000.060.040.32-0.12-66.67%81060.06%
SE211029C004300002021-10-20 9:38AM EDT430.000.150.030.300.00-11462.60%
SE211029C004350002021-10-19 11:11AM EDT435.000.150.030.310.00-212266.11%
SE211029C004450002021-09-22 10:12AM EDT445.000.370.020.250.00--070.22%
SE211029C004800002021-09-20 2:57PM EDT480.001.090.000.240.00--188.87%
SE211029C005000002021-10-22 10:10AM EDT500.000.030.000.06-0.03-50.00%1025285.94%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029P001800002021-10-22 12:02PM EDT180.000.050.000.05+0.04+400.00%519165.63%
SE211029P002400002021-10-12 3:10PM EDT240.000.350.000.300.00-24120.12%
SE211029P002450002021-10-20 3:58PM EDT245.000.040.000.290.00-68114.06%
SE211029P002500002021-10-22 12:40PM EDT250.000.100.000.23+0.01+11.11%533105.47%
SE211029P002550002021-10-20 10:23AM EDT255.000.090.010.310.00-1035104.30%
SE211029P002600002021-10-22 1:21PM EDT260.000.100.010.32+0.05+100.00%13499.22%
SE211029P002650002021-10-22 3:21PM EDT265.000.110.010.31+0.03+37.50%28093.36%
SE211029P002700002021-10-22 1:21PM EDT270.000.130.050.33-0.04-23.53%310090.23%
SE211029P002750002021-10-21 2:04PM EDT275.000.130.030.170.00-17477.93%
SE211029P002800002021-10-22 2:14PM EDT280.000.100.050.21+0.01+11.11%817075.59%
SE211029P002850002021-10-21 10:22AM EDT285.000.150.050.260.00-29872.27%
SE211029P002900002021-10-22 11:46AM EDT290.000.180.070.24+0.01+5.88%278667.29%
SE211029P002950002021-10-22 12:26PM EDT295.000.150.150.35-0.16-51.61%995066.89%
SE211029P003000002021-10-22 3:07PM EDT300.000.200.160.28-0.13-39.39%5548360.45%
SE211029P003050002021-10-22 2:15PM EDT305.000.360.160.36-0.05-12.20%1816356.93%
SE211029P003100002021-10-22 2:54PM EDT310.000.370.290.37+0.07+23.33%1223053.91%
SE211029P003150002021-10-22 3:57PM EDT315.000.460.390.51-0.05-9.80%359051.51%
SE211029P003200002021-10-22 3:56PM EDT320.000.670.540.68+0.17+34.00%3913350.22%
SE211029P003250002021-10-22 3:39PM EDT325.000.890.760.95+0.30+50.85%309448.12%
SE211029P003275002021-10-22 2:47PM EDT327.501.050.881.16-0.51-32.69%1192647.49%
SE211029P003300002021-10-22 3:34PM EDT330.001.291.081.36+0.52+67.53%5537246.34%
SE211029P003325002021-10-22 12:04PM EDT332.501.491.311.73-0.48-24.37%34446.41%
SE211029P003350002021-10-22 3:09PM EDT335.001.971.611.96+0.91+85.85%566944.75%
SE211029P003375002021-10-22 3:00PM EDT337.502.321.962.39+1.07+85.60%217144.32%
SE211029P003400002021-10-22 3:59PM EDT340.002.892.402.88+1.51+109.42%11831443.79%
SE211029P003425002021-10-22 2:51PM EDT342.503.292.903.45+1.69+105.62%102543.24%
SE211029P003450002021-10-22 3:20PM EDT345.004.203.504.25+2.28+118.75%559243.52%
SE211029P003475002021-10-22 3:51PM EDT347.504.634.255.00+2.06+80.16%193542.90%
SE211029P003500002021-10-22 3:52PM EDT350.005.505.156.05+2.31+72.41%23740543.31%
SE211029P003525002021-10-22 3:52PM EDT352.506.905.957.10+3.60+109.09%352043.10%
SE211029P003550002021-10-22 3:59PM EDT355.008.556.858.35+3.75+78.12%8048243.32%
SE211029P003575002021-10-22 3:58PM EDT357.509.338.159.70+4.33+86.60%3503043.46%
SE211029P003600002021-10-22 3:58PM EDT360.0010.739.6011.10+4.33+67.66%6757443.26%
SE211029P003650002021-10-22 2:52PM EDT365.0014.2412.9014.50+5.64+65.58%43415944.31%
SE211029P003700002021-10-22 2:05PM EDT370.0018.2016.4018.35+6.56+56.36%8445845.89%
SE211029P003750002021-10-22 12:43PM EDT375.0020.3520.3522.55+5.75+39.38%210247.96%
SE211029P003800002021-10-22 9:47AM EDT380.0025.4024.7527.05+8.20+47.67%1350.87%
SE211029P004900002021-10-18 2:25AM EDT490.00137.95133.60136.100.00--296.68%