Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.15-0.05 (-0.12%)
At close: 04:00PM EDT
41.07 +0.92 (+2.29%)
Pre-market: 08:27AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230929C000230002023-09-21 9:45AM EDT23.0013.000.000.000.00--50.00%
SE230929C000240002023-09-21 11:16AM EDT24.0011.550.000.000.00--70.00%
SE230929C000250002023-09-20 3:23PM EDT25.0012.650.000.000.00-550.00%
SE230929C000270002023-09-20 3:23PM EDT27.0010.650.000.000.00--80.00%
SE230929C000280002023-09-22 2:17PM EDT28.007.850.000.000.00--50.00%
SE230929C000290002023-09-25 3:41PM EDT29.0011.550.000.000.00-440.00%
SE230929C000300002023-09-26 10:40AM EDT30.0010.600.000.000.00-1610.00%
SE230929C000310002023-08-24 10:03AM EDT31.005.554.955.150.00-100.00%
SE230929C000315002023-09-21 1:09PM EDT31.504.050.000.000.00--10.00%
SE230929C000320002023-09-22 2:43PM EDT32.003.900.000.000.00-20190.00%
SE230929C000325002023-09-25 9:51AM EDT32.505.550.000.000.00-160.00%
SE230929C000330002023-08-28 10:31AM EDT33.005.000.000.000.00-120.00%
SE230929C000335002023-09-26 11:35AM EDT33.506.700.000.000.00-1360.00%
SE230929C000340002023-09-26 11:02AM EDT34.006.550.000.000.00-11260.00%
SE230929C000345002023-09-26 10:19AM EDT34.505.750.000.000.00-10760.00%
SE230929C000350002023-09-26 2:12PM EDT35.004.900.000.000.00-72190.00%
SE230929C000355002023-09-25 1:56PM EDT35.505.500.000.000.00-562390.00%
SE230929C000360002023-09-26 12:01PM EDT36.004.260.000.000.00-33610.00%
SE230929C000365002023-09-26 11:46AM EDT36.503.800.000.000.00-4730.00%
SE230929C000370002023-09-26 3:59PM EDT37.003.300.000.000.00-1342,7320.00%
SE230929C000375002023-09-26 3:11PM EDT37.502.640.000.000.00-14890.00%
SE230929C000380002023-09-26 11:34AM EDT38.002.440.000.000.00-32,7880.00%
SE230929C000385002023-09-26 3:27PM EDT38.501.740.000.000.00-91,5820.00%
SE230929C000390002023-09-26 3:59PM EDT39.001.680.000.000.00-1881,9130.00%
SE230929C000395002023-09-26 3:24PM EDT39.501.140.000.000.00-651,2560.00%
SE230929C000400002023-09-26 3:59PM EDT40.001.100.000.000.00-7392,4960.00%
SE230929C000405002023-09-26 3:56PM EDT40.500.750.000.000.00-7736433.13%
SE230929C000410002023-09-26 3:59PM EDT41.000.650.000.000.00-1,4481,6216.25%
SE230929C000415002023-09-26 3:58PM EDT41.500.460.000.000.00-4361,15912.50%
SE230929C000420002023-09-26 3:58PM EDT42.000.340.000.000.00-95889912.50%
SE230929C000425002023-09-26 3:56PM EDT42.500.230.000.000.00-6526512.50%
SE230929C000430002023-09-26 3:59PM EDT43.000.190.000.000.00-2,4012,54425.00%
SE230929C000435002023-09-26 3:56PM EDT43.500.120.000.000.00-41530525.00%
SE230929C000440002023-09-26 3:56PM EDT44.000.100.000.000.00-3921,04025.00%
SE230929C000445002023-09-26 3:53PM EDT44.500.070.000.000.00-6014125.00%
SE230929C000450002023-09-26 3:59PM EDT45.000.070.000.000.00-6012,04425.00%
SE230929C000455002023-09-26 3:58PM EDT45.500.050.000.000.00-6412,38325.00%
SE230929C000460002023-09-26 1:38PM EDT46.000.040.000.000.00-19334650.00%
SE230929C000465002023-09-26 10:33AM EDT46.500.050.000.000.00-78250.00%
SE230929C000470002023-09-26 3:02PM EDT47.000.020.000.000.00-2550150.00%
SE230929C000475002023-09-26 1:45PM EDT47.500.020.000.000.00-1017050.00%
SE230929C000480002023-09-26 11:41AM EDT48.000.020.000.000.00-223,11850.00%
SE230929C000485002023-09-26 9:41AM EDT48.500.040.000.000.00-2350.00%
SE230929C000490002023-09-26 3:16PM EDT49.000.010.000.000.00-1,00187850.00%
SE230929C000495002023-09-25 3:33PM EDT49.500.040.000.000.00-5950.00%
SE230929C000500002023-09-26 11:21AM EDT50.000.010.000.000.00-2052,01450.00%
SE230929C000510002023-09-25 2:55PM EDT51.000.030.000.000.00-7732650.00%
SE230929C000520002023-09-25 2:36PM EDT52.000.030.000.000.00-5525350.00%
SE230929C000530002023-09-25 11:33AM EDT53.000.010.000.000.00-11150.00%
SE230929C000540002023-09-26 11:34AM EDT54.000.010.000.000.00-520450.00%
SE230929C000550002023-09-13 2:30PM EDT55.000.030.000.000.00-10116150.00%
SE230929C000560002023-09-25 2:45PM EDT56.000.010.000.000.00-10013750.00%
SE230929C000570002023-09-12 3:30PM EDT57.000.020.000.000.00-31350.00%
SE230929C000580002023-09-11 9:49AM EDT58.000.020.000.000.00-33250.00%
SE230929C000590002023-09-13 3:55PM EDT59.000.020.000.000.00-202150.00%
SE230929C000600002023-09-14 10:56AM EDT60.000.010.000.000.00-32250.00%
SE230929C000610002023-08-14 12:35PM EDT61.003.550.000.040.00--15189.06%
SE230929C000630002023-08-15 1:54PM EDT63.000.160.000.020.00--1187.50%
SE230929C000650002023-08-15 9:48AM EDT65.000.050.000.030.00-36206.25%
SE230929C000660002023-08-11 10:10AM EDT66.002.880.000.110.00--3248.44%
SE230929C000670002023-08-14 3:29PM EDT67.002.060.000.030.00-46218.75%
SE230929C000680002023-08-14 3:37PM EDT68.001.870.000.030.00-1010221.88%
SE230929C000700002023-09-21 9:30AM EDT70.000.330.000.000.00-12950.00%
SE230929C000750002023-08-18 10:24AM EDT75.000.020.000.030.00-1712259.38%
SE230929C000800002023-08-21 2:07PM EDT80.000.040.000.030.00-12281.25%
SE230929C000850002023-08-14 10:54AM EDT85.000.340.000.040.00-6061312.50%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230929P000220002023-08-18 9:44AM EDT22.000.030.000.020.00-21256.25%
SE230929P000250002023-08-24 10:31AM EDT25.000.100.000.020.00-33206.25%
SE230929P000260002023-08-30 1:00PM EDT26.000.040.000.000.00--3050.00%
SE230929P000270002023-09-25 9:38AM EDT27.000.010.000.000.00-6650.00%
SE230929P000280002023-09-25 9:32AM EDT28.000.020.000.000.00-255250.00%
SE230929P000290002023-09-21 10:24AM EDT29.000.030.000.000.00-82550.00%
SE230929P000300002023-09-26 12:29PM EDT30.000.010.000.000.00-214450.00%
SE230929P000305002023-09-18 10:34AM EDT30.500.030.000.000.00--550.00%
SE230929P000310002023-09-26 3:42PM EDT31.000.020.000.000.00-5216650.00%
SE230929P000315002023-09-25 2:47PM EDT31.500.010.000.000.00-273150.00%
SE230929P000320002023-09-25 2:43PM EDT32.000.010.000.000.00-759550.00%
SE230929P000325002023-09-21 3:25PM EDT32.500.150.000.000.00-435350.00%
SE230929P000330002023-09-26 11:52AM EDT33.000.020.000.000.00-4633650.00%
SE230929P000335002023-09-25 3:50PM EDT33.500.030.000.000.00-407050.00%
SE230929P000340002023-09-26 2:49PM EDT34.000.010.000.000.00-3430450.00%
SE230929P000345002023-09-26 3:58PM EDT34.500.020.000.000.00-6018450.00%
SE230929P000350002023-09-26 3:58PM EDT35.000.030.000.000.00-17263550.00%
SE230929P000355002023-09-26 12:14PM EDT35.500.040.000.000.00-516425.00%
SE230929P000360002023-09-26 2:34PM EDT36.000.060.000.000.00-14380325.00%
SE230929P000365002023-09-26 3:46PM EDT36.500.080.000.000.00-3929825.00%
SE230929P000370002023-09-26 3:56PM EDT37.000.110.000.000.00-48640825.00%
SE230929P000375002023-09-26 3:38PM EDT37.500.170.000.000.00-13434825.00%
SE230929P000380002023-09-26 3:52PM EDT38.000.230.000.000.00-1,1702,52312.50%
SE230929P000385002023-09-26 3:49PM EDT38.500.350.000.000.00-17136712.50%
SE230929P000390002023-09-26 3:56PM EDT39.000.470.000.000.00-41485412.50%
SE230929P000395002023-09-26 3:47PM EDT39.500.700.000.000.00-3169266.25%
SE230929P000400002023-09-26 3:59PM EDT40.000.830.000.000.00-9032,1791.56%
SE230929P000405002023-09-26 3:55PM EDT40.501.200.000.000.00-1,3884520.00%
SE230929P000410002023-09-26 3:39PM EDT41.001.540.000.000.00-1,3587210.00%
SE230929P000415002023-09-26 12:43PM EDT41.501.650.000.000.00-282170.00%
SE230929P000420002023-09-26 11:34AM EDT42.002.150.000.000.00-17740.00%
SE230929P000425002023-09-26 10:35AM EDT42.502.420.000.000.00-15320.00%
SE230929P000430002023-09-26 9:58AM EDT43.002.700.000.000.00-42,3620.00%
SE230929P000435002023-09-26 11:02AM EDT43.503.150.000.000.00-8270.00%
SE230929P000440002023-09-26 1:28PM EDT44.004.150.000.000.00-3580.00%
SE230929P000450002023-09-25 3:21PM EDT45.004.890.000.000.00-59680.00%
SE230929P000455002023-09-25 10:52AM EDT45.506.490.000.000.00-210.00%
SE230929P000460002023-09-13 3:35PM EDT46.007.220.000.000.00-500.00%
SE230929P000465002023-09-26 9:35AM EDT46.505.200.000.000.00-110.00%
SE230929P000470002023-09-13 3:53PM EDT47.008.170.000.000.00-640.00%
SE230929P000475002023-09-22 11:06AM EDT47.5011.450.000.000.00--30.00%
SE230929P000480002023-09-06 3:38PM EDT48.008.800.000.000.00-100.00%
SE230929P000490002023-09-26 11:02AM EDT49.008.550.000.000.00-330.00%
SE230929P000495002023-09-26 11:02AM EDT49.509.000.000.000.00-220.00%
SE230929P000500002023-09-22 3:28PM EDT50.0013.890.000.000.00-990.00%
SE230929P000510002023-08-15 9:51AM EDT51.009.6011.0011.200.00--0182.81%
SE230929P000520002023-08-23 3:51PM EDT52.0014.9815.9016.100.00-30538.77%
SE230929P000530002023-08-25 3:46PM EDT53.0016.6716.8017.100.00-20550.59%
SE230929P000540002023-09-25 10:52AM EDT54.0014.910.000.000.00-800.00%
SE230929P000550002023-08-17 10:13AM EDT55.0015.0315.5515.900.00--0310.94%
SE230929P000560002023-09-18 10:26AM EDT56.0017.600.000.000.00-400.00%
SE230929P000570002023-08-14 3:27PM EDT57.005.1517.8518.050.00-44358.01%
SE230929P000580002023-08-18 2:52PM EDT58.0018.8518.5518.900.00-10344.14%
SE230929P000590002023-08-16 9:46AM EDT59.0019.8518.8519.750.00--0297.46%
SE230929P000600002023-09-06 10:02AM EDT60.0021.130.000.000.00-300.00%
SE230929P000610002023-08-17 11:38AM EDT61.0021.3021.4521.900.00--0368.55%
SE230929P000620002023-08-15 10:20AM EDT62.0020.4221.9522.150.00--0274.22%
SE230929P000650002023-08-23 3:16PM EDT65.0028.0028.8529.150.00-10706.45%
SE230929P000680002023-09-26 9:30AM EDT68.0028.300.000.000.00-300.00%
SE230929P000700002023-09-21 9:30AM EDT70.0033.930.000.000.00-100.00%
SE230929P000800002023-08-16 9:40AM EDT80.0040.850.000.000.00--00.00%