Singapore markets open in 2 hours 46 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
244.20-1.14 (-0.46%)
At close: 4:00PM EDT

244.12 -0.08 (-0.03%)
After hours: 6:00PM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210416C001050002021-03-30 10:06AM EDT105.00104.55136.90140.450.00--0462.70%
SE210416C001100002021-03-15 12:11AM EDT110.00110.05131.55135.950.00--1470.31%
SE210416C001150002021-03-15 12:11AM EDT115.00112.75126.65130.900.00--7444.43%
SE210416C001200002021-03-10 10:36AM EDT120.00109.60128.50132.950.00-28594.73%
SE210416C001250002021-03-30 10:06AM EDT125.0086.15116.80120.500.00-59379.79%
SE210416C001300002021-03-25 11:56AM EDT130.0071.35112.00115.050.00-224332.42%
SE210416C001350002021-03-05 4:19PM EDT135.0093.25103.65105.550.00-53530.00%
SE210416C001400002021-04-09 3:13PM EDT140.00110.51101.85105.750.00-13335.55%
SE210416C001450002021-03-31 1:58PM EDT145.0080.9596.80100.150.00-416287.50%
SE210416C001500002021-03-24 10:15AM EDT150.0055.2591.8095.900.00-225306.15%
SE210416C001550002021-03-30 2:55PM EDT155.0059.8586.8590.400.00-530267.97%
SE210416C001600002021-04-13 3:07PM EDT160.0084.0081.9585.35+26.26+45.48%28249.90%
SE210416C001650002021-03-22 12:35PM EDT165.0056.6076.7581.400.00-25272.31%
SE210416C001700002021-04-12 2:17PM EDT170.0073.7771.5575.200.00-18213.33%
SE210416C001750002021-03-31 12:33PM EDT175.0053.4567.0070.200.00-234199.07%
SE210416C001800002021-04-09 10:49AM EDT180.0070.6361.9566.250.00-125219.24%
SE210416C001850002021-04-08 9:45AM EDT185.0070.7257.0061.500.00-2048106.64%
SE210416C001875002021-03-30 11:59AM EDT187.5028.9054.6058.900.00--3101.95%
SE210416C001900002021-04-13 2:25PM EDT190.0052.4352.3555.30-13.34-20.28%592161.43%
SE210416C001925002021-04-05 10:52AM EDT192.5041.8549.1053.500.00-519174.76%
SE210416C001950002021-04-13 11:38AM EDT195.0047.0647.4549.85-4.72-9.12%180131.84%
SE210416C001975002021-03-30 11:12AM EDT197.5022.1144.4048.050.00-1065148.54%
SE210416C002000002021-04-13 12:34PM EDT200.0040.3343.1544.80-2.97-6.86%2456117.58%
SE210416C002025002021-04-06 10:36AM EDT202.5044.6440.6042.150.00-1170105.32%
SE210416C002050002021-04-12 10:45AM EDT205.0037.0238.0539.850.00-1179107.52%
SE210416C002075002021-03-31 12:16PM EDT207.5023.0235.0537.850.00-1164116.31%
SE210416C002100002021-04-13 2:18PM EDT210.0032.5032.6534.70-2.05-5.93%381,65590.23%
SE210416C002125002021-04-09 1:00PM EDT212.5039.5030.5032.600.00-5033696.83%
SE210416C002150002021-04-12 10:45AM EDT215.0027.2627.9530.100.00-21,54390.53%
SE210416C002175002021-04-08 9:46AM EDT217.5039.2224.7027.150.00-134171.39%
SE210416C002200002021-04-13 2:34PM EDT220.0022.6323.3025.25-2.32-9.30%246,75281.35%
SE210416C002225002021-04-13 3:48PM EDT222.5021.5720.6023.15-4.63-17.67%59582.62%
SE210416C002250002021-04-13 1:33PM EDT225.0017.5018.3520.50-2.08-10.62%2537173.00%
SE210416C002275002021-04-13 2:37PM EDT227.5015.8015.9517.95-9.15-36.67%2623865.26%
SE210416C002300002021-04-13 3:41PM EDT230.0014.2913.8015.30-1.69-10.58%422,29955.84%
SE210416C002325002021-04-13 11:37AM EDT232.5011.3911.8012.95-4.98-30.42%126351.27%
SE210416C002350002021-04-13 1:35PM EDT235.009.109.5510.90-3.00-24.79%469050.12%
SE210416C002375002021-04-13 1:02PM EDT237.507.108.509.10-3.12-30.53%813550.32%
SE210416C002400002021-04-13 3:58PM EDT240.006.856.707.50-1.65-19.41%20383550.73%
SE210416C002425002021-04-13 3:28PM EDT242.505.355.355.50-1.57-22.69%1089145.26%
SE210416C002450002021-04-13 3:57PM EDT245.004.254.054.50-1.31-23.56%26147247.88%
SE210416C002475002021-04-13 3:37PM EDT247.502.903.003.40-1.50-34.09%18610047.46%
SE210416C002500002021-04-13 3:58PM EDT250.002.242.302.35-1.16-34.12%1,3592,56045.46%
SE210416C002525002021-04-13 3:43PM EDT252.501.601.561.92-1.24-43.66%9113748.36%
SE210416C002550002021-04-13 3:45PM EDT255.001.201.101.41-0.81-40.30%33975948.80%
SE210416C002575002021-04-13 3:59PM EDT257.500.920.000.00-0.60-39.47%--12.50%
SE210416C002600002021-04-13 3:59PM EDT260.000.620.560.64-0.48-43.64%28692047.93%
SE210416C002625002021-04-13 3:19PM EDT262.500.500.000.00-0.30-37.50%--12.50%
SE210416C002650002021-04-13 3:54PM EDT265.000.360.320.41-0.29-44.62%2732,66450.83%
SE210416C002675002021-04-13 11:57AM EDT267.500.220.000.00-0.22-50.00%--25.00%
SE210416C002700002021-04-13 3:24PM EDT270.000.250.210.28-0.12-32.43%1291,10555.08%
SE210416C002725002021-04-13 10:45AM EDT272.500.230.000.00-0.05-17.86%--25.00%
SE210416C002750002021-04-13 3:49PM EDT275.000.180.100.21-0.06-25.00%2621858.30%
SE210416C002800002021-04-13 3:12PM EDT280.000.130.110.150.00-5074163.77%
SE210416C002850002021-04-13 11:27AM EDT285.000.100.050.19-0.03-23.08%124069.82%
SE210416C002900002021-04-13 10:54AM EDT290.000.100.040.13+0.02+25.00%230572.85%
SE210416C002950002021-04-12 3:42PM EDT295.000.050.020.280.00-7885.55%
SE210416C003000002021-04-13 3:48PM EDT300.000.040.020.06-0.01-20.00%3984777.73%
SE210416C003100002021-04-13 10:58AM EDT310.000.050.000.09-0.13-72.22%1097689.45%
SE210416C003200002021-04-13 3:56PM EDT320.000.020.020.06-0.08-80.00%17398.44%
SE210416C003300002021-04-08 10:53AM EDT330.000.070.000.080.00-254108.59%
SE210416C003400002021-04-01 12:23PM EDT340.000.230.000.550.00-117149.22%
SE210416C003500002021-04-05 9:45AM EDT350.000.120.000.670.00-557164.65%
SE210416C003600002021-03-19 3:10PM EDT360.000.190.000.280.00-26155.86%
SE210416C003700002021-04-06 11:41AM EDT370.000.010.000.110.00-45177148.83%
SE210416C003800002021-04-06 11:49AM EDT380.000.010.000.030.00-6298139.06%
SE210416C003900002021-03-15 3:03PM EDT390.000.240.000.320.00-16185.94%
SE210416C004000002021-03-22 3:51PM EDT400.000.100.000.020.00-111148.44%
SE210416C004100002021-03-01 12:15PM EDT410.000.890.000.150.00-216186.33%
SE210416C004200002021-03-04 1:48PM EDT420.000.930.004.300.00--6313.92%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210416P001000002021-04-12 3:45PM EDT100.000.020.000.070.00-2526303.13%
SE210416P001100002021-03-30 11:41AM EDT110.000.120.000.060.00-1344268.75%
SE210416P001150002021-04-06 12:47PM EDT115.000.240.000.060.00-126253.13%
SE210416P001200002021-03-29 3:19PM EDT120.000.270.000.630.00--1315.63%
SE210416P001250002021-03-30 3:00PM EDT125.000.190.000.480.00--10287.89%
SE210416P001300002021-03-16 9:37AM EDT130.000.190.000.010.00-23184.38%
SE210416P001400002021-03-29 3:17PM EDT140.000.600.000.010.00-12162.50%
SE210416P001450002021-03-30 10:04AM EDT145.000.520.000.300.00-210215.63%
SE210416P001500002021-04-06 10:10AM EDT150.000.040.000.070.00-1746171.88%
SE210416P001550002021-04-09 3:58PM EDT155.000.020.000.280.00-668188.67%
SE210416P001600002021-04-13 10:24AM EDT160.000.010.010.02-0.06-85.71%1362139.06%
SE210416P001650002021-04-12 11:00AM EDT165.000.010.010.040.00-7124135.94%
SE210416P001700002021-04-13 3:52PM EDT170.000.010.000.020.00-102392115.63%
SE210416P001750002021-04-12 10:21AM EDT175.000.030.000.070.00-10385121.09%
SE210416P001800002021-04-13 10:14AM EDT180.000.020.010.03-0.02-50.00%1481,992105.47%
SE210416P001850002021-04-12 11:43AM EDT185.000.050.000.29+0.02+66.67%61,332122.27%
SE210416P001875002021-04-08 11:43AM EDT187.500.090.000.530.00-150128.22%
SE210416P001900002021-04-12 11:11AM EDT190.000.040.000.080.00-2661294.92%
SE210416P001925002021-04-09 10:45AM EDT192.500.050.000.080.00-110090.63%
SE210416P001950002021-04-13 10:36AM EDT195.000.030.000.09-0.04-57.14%71,79187.50%
SE210416P001975002021-04-13 11:24AM EDT197.500.070.000.53-0.53-88.33%297106.35%
SE210416P002000002021-04-13 3:37PM EDT200.000.100.080.15+0.01+11.11%81,16688.67%
SE210416P002025002021-04-08 1:40PM EDT202.500.130.060.290.00-113089.26%
SE210416P002050002021-04-12 1:18PM EDT205.000.100.070.370.00-227587.50%
SE210416P002075002021-04-12 10:45AM EDT207.500.140.080.360.00-221282.32%
SE210416P002100002021-04-13 3:48PM EDT210.000.140.100.270.00-81,71675.00%
SE210416P002125002021-04-13 3:23PM EDT212.500.140.080.330.00-424471.19%
SE210416P002150002021-04-13 12:59PM EDT215.000.210.090.28-0.01-4.55%214664.94%
SE210416P002175002021-04-12 2:48PM EDT217.500.290.110.41+0.04+16.00%728163.87%
SE210416P002200002021-04-13 2:25PM EDT220.000.310.200.36-0.09-22.50%2277,10059.47%
SE210416P002225002021-04-13 2:22PM EDT222.500.360.180.40-0.07-16.28%930554.59%
SE210416P002250002021-04-13 2:35PM EDT225.000.500.280.48-0.12-19.35%7633452.30%
SE210416P002275002021-04-13 12:46PM EDT227.501.030.410.65+0.16+18.39%5755550.73%
SE210416P002300002021-04-13 3:01PM EDT230.000.880.720.90-0.12-12.00%1062,55750.59%
SE210416P002325002021-04-13 3:18PM EDT232.501.110.911.25-0.59-34.71%13722051.27%
SE210416P002350002021-04-13 3:59PM EDT235.001.501.351.68-0.60-28.57%8923749.85%
SE210416P002375002021-04-13 3:49PM EDT237.502.161.972.46-0.54-20.00%14319551.00%
SE210416P002400002021-04-13 3:55PM EDT240.003.002.653.05-0.37-10.98%16265748.12%
SE210416P002425002021-04-13 3:52PM EDT242.504.203.704.00-0.35-7.69%11620747.27%
SE210416P002450002021-04-13 3:46PM EDT245.005.174.855.25-0.13-2.45%10850747.39%
SE210416P002475002021-04-13 2:58PM EDT247.507.256.357.65-0.55-7.05%2773350.49%
SE210416P002500002021-04-13 3:07PM EDT250.008.508.008.45+0.28+3.41%471,01248.72%
SE210416P002525002021-04-13 10:06AM EDT252.507.259.8510.85-4.15-36.40%35255.71%
SE210416P002550002021-04-13 2:30PM EDT255.0013.7711.2512.95+1.72+14.27%1015058.40%
SE210416P002600002021-04-13 12:34PM EDT260.0020.6516.1517.60+4.51+27.94%359355.98%
SE210416P002625002021-04-13 9:46AM EDT262.5014.150.000.00-3.95-21.82%--0.00%
SE210416P002650002021-04-12 3:02PM EDT265.0016.5020.7522.00-5.50-25.00%22156.54%
SE210416P002700002021-04-12 3:52PM EDT270.0025.1924.9028.100.00-158869.14%
SE210416P002725002021-04-12 9:47AM EDT272.5027.450.000.000.00---0.00%
SE210416P002750002021-04-12 11:19AM EDT275.0028.8529.8033.30-3.25-10.12%12279.64%
SE210416P002800002021-04-12 9:47AM EDT280.0034.7034.6038.200.00-16184.23%
SE210416P002850002021-04-09 1:10PM EDT285.0033.5939.6542.500.00-1179.69%
SE210416P002900002021-04-09 1:09PM EDT290.0038.4945.2047.650.00-245101.37%
SE210416P003000002021-03-19 1:56PM EDT300.0084.2554.2558.150.00-119107.32%
SE210416P003100002021-03-18 10:31AM EDT310.0096.9064.2068.350.00-24124.61%
SE210416P003200002021-03-18 10:41AM EDT320.00104.2273.6078.500.00-10124.32%
SE210416P003400002021-03-03 1:21PM EDT340.00116.65101.00105.900.00-220312.99%
SE210416P003500002021-03-15 10:22AM EDT350.00123.80104.25108.200.00-20170.70%
SE210416P003600002021-03-29 10:31AM EDT360.00156.05114.70118.100.00-20191.80%
SE210416P003700002021-03-15 9:30AM EDT370.00140.45124.05128.500.00-10195.21%
SE210416P003800002021-03-04 11:52AM EDT380.00144.75141.10145.450.00--0371.78%
SE210416P003900002021-03-15 9:34AM EDT390.00160.00143.60148.450.00-20194.14%
SE210416P004000002021-03-08 11:07AM EDT400.00176.85161.00165.750.00-20400.24%
SE210416P004100002021-03-15 12:11AM EDT410.00188.65163.60168.500.00--0214.26%
SE210416P004200002021-02-18 11:20AM EDT420.00163.80202.50207.500.00--0690.14%