Singapore markets open in 8 hours 3 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.05-3.61 (-1.57%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210122C001200002020-12-07 12:18PM EST120.0076.4671.6076.500.00--30.00%
SE210122C001400002021-01-13 10:44AM EST140.0084.2084.1088.50-2.24-2.59%15193.75%
SE210122C001490002020-12-18 6:17PM EST149.0053.6075.0079.500.00--1165.63%
SE210122C001500002021-01-11 11:03AM EST150.0062.7574.0078.500.00-1210163.28%
SE210122C001525002020-12-29 3:24PM EST152.5036.2071.5576.000.00-22160.16%
SE210122C001550002020-12-29 9:43AM EST155.0036.5069.0073.500.00--2151.76%
SE210122C001600002021-01-07 1:11PM EST160.0044.7064.0568.500.00-33142.77%
SE210122C001650002020-12-30 1:15PM EST165.0031.8059.0063.500.00-11129.30%
SE210122C001675002020-12-29 9:51AM EST167.5025.0056.5061.000.00--1124.02%
SE210122C001700002021-01-12 3:31PM EST170.0047.5854.0558.500.00-44120.70%
SE210122C001750002021-01-14 9:39AM EST175.0056.1549.0553.500.00-1018110.06%
SE210122C001775002021-01-05 11:40AM EST177.5034.9046.3051.000.00-10292.97%
SE210122C001800002021-01-13 10:50AM EST180.0045.8244.1048.700.00-3089107.32%
SE210122C001825002021-01-14 9:37AM EST182.5047.9341.6546.100.00-115100.49%
SE210122C001850002021-01-14 9:37AM EST185.0043.9039.1043.60-1.57-3.45%15593.75%
SE210122C001875002021-01-13 2:22PM EST187.5035.5136.6539.70-4.34-10.89%137117.97%
SE210122C001900002021-01-14 9:36AM EST190.0038.9534.2538.05-1.48-3.66%23169.53%
SE210122C001925002021-01-14 9:36AM EST192.5037.9831.7534.550.00-121101.32%
SE210122C001950002021-01-14 2:45PM EST195.0032.8229.2533.05-0.68-2.03%13460.55%
SE210122C001975002021-01-14 2:48PM EST197.5030.9526.7530.650.00-14859.67%
SE210122C002000002021-01-15 2:56PM EST200.0027.4025.5027.05-4.10-13.02%310758.98%
SE210122C002025002021-01-15 2:06PM EST202.5026.6523.7024.35-4.65-14.86%46463.14%
SE210122C002050002021-01-14 2:20PM EST205.0026.2519.7022.550.00-36679.25%
SE210122C002075002021-01-15 3:52PM EST207.5018.6519.0520.15-3.65-16.37%36264.55%
SE210122C002100002021-01-15 3:51PM EST210.0017.1716.9517.95-4.33-20.14%920163.94%
SE210122C002125002021-01-15 3:47PM EST212.5014.2514.8515.60-4.95-25.78%158061.04%
SE210122C002150002021-01-15 3:50PM EST215.0012.6912.7513.60-3.20-20.14%1542059.55%
SE210122C002175002021-01-15 3:21PM EST217.5011.1410.9511.60-7.56-40.43%287458.59%
SE210122C002200002021-01-15 3:45PM EST220.009.009.359.85-2.90-24.37%9615858.62%
SE210122C002225002021-01-15 3:42PM EST222.507.757.808.35-2.88-27.09%147458.62%
SE210122C002250002021-01-15 3:57PM EST225.006.506.406.95-2.03-23.80%16019558.28%
SE210122C002275002021-01-15 3:45PM EST227.505.355.205.65-2.30-30.07%22212957.84%
SE210122C002300002021-01-15 3:39PM EST230.004.314.154.60-2.34-35.19%29522657.76%
SE210122C002325002021-01-15 3:11PM EST232.503.363.203.65-3.39-50.22%666257.15%
SE210122C002350002021-01-15 3:58PM EST235.002.662.562.86-1.74-39.55%15315057.45%
SE210122C002375002021-01-15 3:47PM EST237.501.891.952.26-2.56-57.53%332357.54%
SE210122C002400002021-01-15 3:46PM EST240.001.501.491.71-1.57-51.14%12617657.45%
SE210122C002450002021-01-15 3:53PM EST245.000.840.831.04-1.27-60.19%7118958.25%
SE210122C002500002021-01-15 3:47PM EST250.000.500.440.59-0.91-64.54%10923758.64%
SE210122C002550002021-01-15 3:30PM EST255.000.340.190.35-0.73-68.22%262958.98%
SE210122C002600002021-01-15 3:11PM EST260.000.200.050.22-0.25-55.56%273959.18%
SE210122C002650002021-01-15 2:13PM EST265.000.150.010.19-0.25-62.50%1019763.09%
SE210122C002700002021-01-15 9:32AM EST270.000.340.010.22+0.05+17.24%23570.70%
SE210122C002750002021-01-15 1:29PM EST275.000.100.000.26-0.04-28.57%101578.13%
SE210122C002900002021-01-13 9:44AM EST290.000.110.004.250.00-15161.72%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210122P001000002021-01-08 10:21AM EST100.000.180.002.130.00-10395.12%
SE210122P001250002021-01-06 3:24PM EST125.000.270.002.130.00--0298.05%
SE210122P001300002021-01-05 2:14PM EST130.000.010.002.130.00-250280.96%
SE210122P001350002020-12-18 6:17PM EST135.000.60-2.520.00--2320.80%
SE210122P001400002020-12-28 3:23PM EST140.000.690.002.130.00-13248.44%
SE210122P001450002021-01-08 11:31AM EST145.000.010.002.130.00-37232.96%
SE210122P001500002021-01-11 9:40AM EST150.000.140.002.140.00-3010218.16%
SE210122P001525002021-01-08 9:30AM EST152.500.070.002.140.00-1523210.74%
SE210122P001550002021-01-13 3:51PM EST155.000.050.002.140.00-120203.52%
SE210122P001575002021-01-12 10:38AM EST157.500.010.002.140.00-1231196.34%
SE210122P001600002021-01-13 9:56AM EST160.000.140.002.140.00-521189.26%
SE210122P001625002021-01-14 11:19AM EST162.500.130.002.140.00-217182.23%
SE210122P001650002021-01-13 9:56AM EST165.000.160.002.140.00-525175.34%
SE210122P001675002021-01-13 2:07PM EST167.500.010.002.140.00-1023168.46%
SE210122P001700002021-01-15 12:19PM EST170.000.050.002.15+0.01+25.00%339161.87%
SE210122P001725002021-01-12 10:00AM EST172.500.360.002.150.00-1033155.18%
SE210122P001750002021-01-14 11:19AM EST175.000.140.000.310.00-892103.91%
SE210122P001775002021-01-12 2:19PM EST177.500.150.001.290.00-4936126.86%
SE210122P001800002021-01-14 9:37AM EST180.000.190.000.32+0.12+171.43%240794.34%
SE210122P001825002021-01-14 10:51AM EST182.500.160.000.330.00-63589.84%
SE210122P001850002021-01-15 9:36AM EST185.000.170.000.14+0.11+183.33%16075.00%
SE210122P001875002021-01-13 12:28PM EST187.500.160.051.320.00-759104.35%
SE210122P001900002021-01-15 11:56AM EST190.000.100.060.150.00-443970.12%
SE210122P001925002021-01-13 10:28AM EST192.500.260.001.370.00-232392.48%
SE210122P001950002021-01-15 1:17PM EST195.000.150.050.26-0.04-21.05%2414264.84%
SE210122P001975002021-01-14 11:24AM EST197.500.260.140.31+0.06+30.00%11864.06%
SE210122P002000002021-01-15 3:54PM EST200.000.280.190.28-0.09-24.32%12820359.52%
SE210122P002025002021-01-15 2:58PM EST202.500.350.310.43-0.04-10.26%9059.77%
SE210122P002050002021-01-15 3:20PM EST205.000.620.430.65-0.05-7.46%20059.38%
SE210122P002075002021-01-15 3:16PM EST207.500.780.670.83+0.12+18.18%2798058.52%
SE210122P002100002021-01-15 3:54PM EST210.001.090.971.10-0.11-9.17%9014457.81%
SE210122P002125002021-01-15 3:41PM EST212.501.501.351.57+0.30+25.00%1231557.93%
SE210122P002150002021-01-15 3:47PM EST215.002.161.862.08+0.25+13.09%158057.59%
SE210122P002175002021-01-15 1:16PM EST217.502.322.462.72-0.41-15.02%29057.06%
SE210122P002200002021-01-15 3:58PM EST220.003.453.253.55+0.30+9.52%28624957.07%
SE210122P002225002021-01-14 2:38PM EST222.504.183.654.10-1.62-27.93%423152.22%
SE210122P002250002021-01-15 3:54PM EST225.005.705.055.60+0.73+14.69%162055.42%
SE210122P002275002021-01-15 3:55PM EST227.507.006.507.00+1.00+16.67%105056.64%
SE210122P002300002021-01-15 3:40PM EST230.008.157.858.45+0.58+7.66%94056.07%
SE210122P002325002021-01-15 3:46PM EST232.509.309.4510.00+3.14+50.97%170055.62%
SE210122P002350002021-01-15 1:14PM EST235.0011.6311.1011.75+0.93+8.69%27054.86%
SE210122P002375002021-01-15 2:48PM EST237.5012.5013.0513.75+3.60+40.45%17055.66%
SE210122P002400002021-01-15 11:41AM EST240.0015.4514.8515.70+1.90+14.02%3053.59%