Singapore markets open in 8 hours 54 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.33+0.88 (+1.37%)
As of 11:06AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230203C000350002023-01-03 11:49AM EST35.0017.6530.4531.000.00--4423.05%
SE230203C000390002023-01-25 12:28PM EST39.0022.9526.3027.050.00-45349.61%
SE230203C000430002023-01-23 10:07AM EST43.0022.5522.6023.000.00--3313.87%
SE230203C000440002023-01-20 10:30AM EST44.0022.5021.5021.950.00-11287.89%
SE230203C000470002023-01-31 11:01AM EST47.0018.4518.4518.950.00-13244.53%
SE230203C000480002023-01-30 10:15AM EST48.0018.2517.5517.900.00-67235.35%
SE230203C000495002023-01-24 11:19AM EST49.5015.5515.9016.450.00--1209.57%
SE230203C000500002023-01-27 9:52AM EST50.0016.4415.6015.900.00-614213.28%
SE230203C000510002023-01-30 2:20PM EST51.0013.3714.4014.900.00-33187.89%
SE230203C000520002023-01-27 3:06PM EST52.0017.2513.7514.000.00-1522202.15%
SE230203C000530002023-01-31 11:03AM EST53.0012.5512.4512.900.00-521167.58%
SE230203C000540002023-02-01 10:00AM EST54.0011.4011.5511.90+0.40+3.64%126161.52%
SE230203C000550002023-01-30 12:50PM EST55.009.6510.6010.950.00-1543154.69%
SE230203C000560002023-02-01 10:30AM EST56.0010.779.609.95+1.82+20.34%1334142.58%
SE230203C000570002023-01-31 10:34AM EST57.008.058.509.050.00-340130.47%
SE230203C000580002023-01-31 11:03AM EST58.007.707.508.100.00-419120.51%
SE230203C000590002023-02-01 10:28AM EST59.008.106.707.00-2.16-21.05%121111.91%
SE230203C000600002023-02-01 10:11AM EST60.006.355.856.20+1.55+32.29%2155110.84%
SE230203C000610002023-02-01 10:12AM EST61.005.854.805.25+1.35+30.00%315397.27%
SE230203C000620002023-02-01 10:11AM EST62.004.804.204.50+1.15+31.51%360100.59%
SE230203C000630002023-02-01 10:32AM EST63.003.983.453.60+0.53+15.36%910593.26%
SE230203C000640002023-02-01 10:49AM EST64.002.932.682.93+0.84+40.19%2421988.67%
SE230203C000650002023-02-01 10:41AM EST65.002.312.202.31+0.74+47.13%5236088.53%
SE230203C000660002023-02-01 10:45AM EST66.001.801.641.80+0.53+41.73%15941585.84%
SE230203C000670002023-02-01 10:33AM EST67.001.591.261.37+0.62+63.92%4646085.35%
SE230203C000680002023-02-01 10:35AM EST68.001.101.001.08+0.43+64.18%6135887.60%
SE230203C000690002023-02-01 10:50AM EST69.000.750.750.80+0.22+41.51%5613187.50%
SE230203C000700002023-02-01 10:46AM EST70.000.620.540.62+0.23+58.97%3781,14688.18%
SE230203C000710002023-02-01 10:49AM EST71.000.450.400.46+0.13+40.62%11346188.96%
SE230203C000720002023-02-01 10:38AM EST72.000.350.290.36+0.03+9.38%7362290.43%
SE230203C000730002023-02-01 10:26AM EST73.000.330.220.28+0.15+83.33%222,25392.38%
SE230203C000740002023-02-01 10:29AM EST74.000.260.170.23+0.10+62.50%543995.31%
SE230203C000750002023-02-01 10:34AM EST75.000.150.120.18+0.03+25.00%991,73796.48%
SE230203C000760002023-01-31 11:20AM EST76.000.140.090.180.00-482101.37%
SE230203C000770002023-01-31 3:09PM EST77.000.070.030.150.00-16120100.39%
SE230203C000780002023-02-01 10:13AM EST78.000.060.050.130.00-1053106.64%
SE230203C000790002023-01-31 11:04AM EST79.000.050.030.120.00-1151109.38%
SE230203C000800002023-01-31 3:05PM EST80.000.030.030.140.00-3114117.58%
SE230203C000810002023-01-31 2:25PM EST81.000.020.010.120.00-2742117.97%
SE230203C000820002023-01-31 12:52PM EST82.000.020.000.110.00-210120.70%
SE230203C000830002023-01-30 3:18PM EST83.000.020.000.110.00-5646125.78%
SE230203C000840002023-01-30 2:04PM EST84.000.030.000.050.00-12274117.97%
SE230203C000850002023-01-30 11:21AM EST85.000.040.000.050.00-170181122.66%
SE230203C000860002023-01-26 3:08PM EST86.000.040.000.090.00-2955137.50%
SE230203C000870002023-01-27 1:06PM EST87.000.050.000.050.00-51107132.03%
SE230203C000880002023-01-30 10:17AM EST88.000.020.000.090.00-2861146.88%
SE230203C000890002023-01-26 11:02AM EST89.000.020.000.070.00--16146.88%
SE230203C000900002023-01-25 2:47PM EST90.000.030.000.080.00-6206153.91%
SE230203C000910002023-01-26 10:04AM EST91.000.010.000.060.00--24153.13%
SE230203C000920002023-01-20 12:14PM EST92.000.160.002.130.00-64301.95%
SE230203C000930002023-01-27 2:53PM EST93.000.050.000.080.00-1117167.19%
SE230203C000940002023-01-31 10:55AM EST94.000.010.000.080.00-100655171.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230203P000350002023-01-19 9:40AM EST35.000.110.000.030.00-1025262.50%
SE230203P000390002023-01-05 9:48AM EST39.000.350.000.080.00--25246.88%
SE230203P000400002023-01-10 11:13AM EST40.000.300.000.060.00-312226.56%
SE230203P000410002023-01-19 9:40AM EST41.000.130.000.060.00-2021217.19%
SE230203P000420002023-01-20 11:18AM EST42.000.080.000.060.00-432206.25%
SE230203P000430002023-01-19 9:40AM EST43.000.140.000.060.00-1038196.88%
SE230203P000440002023-01-27 11:20AM EST44.000.020.000.180.00-14217.97%
SE230203P000450002023-01-31 9:31AM EST45.000.010.000.070.00-3180181.25%
SE230203P000460002023-01-27 2:18PM EST46.000.050.000.070.00-1014171.88%
SE230203P000470002023-01-19 1:17PM EST47.000.190.000.030.00-114145.31%
SE230203P000480002023-01-25 11:08AM EST48.000.080.000.030.00-521137.50%
SE230203P000490002023-01-13 1:28PM EST49.000.500.000.030.00-130128.13%
SE230203P000500002023-01-30 3:53PM EST50.000.020.000.030.00-11345120.31%
SE230203P000510002023-01-30 10:25AM EST51.000.030.000.070.00-4042125.78%
SE230203P000520002023-02-01 10:23AM EST52.000.020.010.03-0.02-50.00%1101108.59%
SE230203P000530002023-01-31 10:54AM EST53.000.030.010.060.00-30191108.59%
SE230203P000540002023-01-30 2:39PM EST54.000.070.010.110.00-3067108.98%
SE230203P000550002023-01-30 3:29PM EST55.000.100.010.110.00-2827099.80%
SE230203P000560002023-01-31 3:56PM EST56.000.100.020.100.00-48191.02%
SE230203P000570002023-01-31 9:39AM EST57.000.170.030.180.00-312291.41%
SE230203P000580002023-02-01 9:31AM EST58.000.150.110.14-0.05-25.00%1036784.96%
SE230203P000590002023-02-01 10:47AM EST59.000.180.160.20-0.14-43.75%351582.03%
SE230203P000600002023-02-01 10:32AM EST60.000.200.250.28-0.31-60.78%2563379.69%
SE230203P000610002023-02-01 10:24AM EST61.000.280.380.42-0.42-60.00%628178.42%
SE230203P000620002023-02-01 10:23AM EST62.000.390.580.65-0.61-61.00%630578.81%
SE230203P000630002023-02-01 10:25AM EST63.000.550.810.91-0.86-60.99%215477.15%
SE230203P000640002023-02-01 10:37AM EST64.001.101.181.26-0.68-38.20%10417977.34%
SE230203P000650002023-02-01 10:13AM EST65.001.261.501.67-1.15-47.72%16028674.02%
SE230203P000660002023-02-01 10:42AM EST66.001.992.072.21-0.52-20.72%3537375.20%
SE230203P000670002023-02-01 10:13AM EST67.002.142.602.65-0.96-30.97%224469.34%
SE230203P000680002023-01-31 3:10PM EST68.004.093.253.400.00-26168.85%
SE230203P000690002023-01-31 2:03PM EST69.003.424.004.30-1.19-25.81%89871.29%
SE230203P000700002023-02-01 10:08AM EST70.004.804.805.15-0.72-13.04%208970.31%
SE230203P000710002023-02-01 10:29AM EST71.004.755.655.95-1.67-26.01%213163.48%
SE230203P000720002023-01-31 1:16PM EST72.007.406.356.900.00-101182.23%
SE230203P000730002023-01-31 1:16PM EST73.008.327.407.700.00-10360.55%
SE230203P000740002023-01-30 11:18AM EST74.009.208.458.800.00-31486.52%
SE230203P000750002023-01-27 10:09AM EST75.008.249.259.700.00-51472.66%
SE230203P000770002023-01-20 10:17AM EST77.0012.5011.1511.550.00-440.00%
SE230203P000830002023-01-25 9:59AM EST83.0020.8017.1017.700.00--1115.63%
SE230203P000840002023-01-25 10:14AM EST84.0022.3018.0518.650.00--10.00%
SE230203P000850002023-01-31 11:03AM EST85.0019.5019.0519.650.00-300.00%
SE230203P000890002023-02-01 10:14AM EST89.0021.9523.2023.65+0.40+1.86%200.00%