Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.86+3.31 (+4.16%)
At close: 04:00PM EDT
83.11 +0.25 (+0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220603C000500002022-05-25 3:51PM EDT50.0025.9731.8033.400.00-34235.06%
SE220603C000530002022-05-16 12:11AM EDT53.0015.6028.6530.400.00--1212.11%
SE220603C000550002022-05-20 3:44PM EDT55.0024.1126.8028.450.00-12201.56%
SE220603C000600002022-05-27 1:20PM EDT60.0022.7622.1523.35+9.31+69.22%50158.98%
SE220603C000620002022-05-24 9:36AM EDT62.0012.7518.9022.100.00-10188.09%
SE220603C000640002022-05-16 12:11AM EDT64.0013.7017.4019.600.00--2148.14%
SE220603C000650002022-05-27 3:05PM EDT65.0017.7517.5018.30+2.38+15.48%87979.69%
SE220603C000660002022-05-26 10:30AM EDT66.0013.0516.3017.400.00-313123.63%
SE220603C000675002022-05-25 10:04AM EDT67.5010.2014.7515.900.00-523114.06%
SE220603C000680002022-05-27 3:05PM EDT68.0014.8814.6015.50+3.03+25.57%71286.91%
SE220603C000685002022-05-25 3:44PM EDT68.5012.9514.1014.95+3.30+34.20%11581.84%
SE220603C000690002022-05-25 9:40AM EDT69.007.7513.6514.450.00-123281.64%
SE220603C000700002022-05-27 3:24PM EDT70.0013.1812.5513.55+2.58+24.34%816776.37%
SE220603C000710002022-05-25 11:44AM EDT71.007.9511.7012.800.00-43084.47%
SE220603C000715002022-05-25 9:37AM EDT71.506.3511.2012.150.00-52477.15%
SE220603C000720002022-05-27 1:15PM EDT72.0011.3010.9511.55+4.20+59.15%12578.61%
SE220603C000725002022-05-25 3:44PM EDT72.506.7510.2511.250.00-13175.68%
SE220603C000730002022-05-27 10:43AM EDT73.0011.1910.1010.90+3.49+45.32%23584.28%
SE220603C000735002022-05-25 3:44PM EDT73.506.109.4510.300.00-101175.68%
SE220603C000740002022-05-27 3:16PM EDT74.009.478.959.80+1.87+24.61%256372.66%
SE220603C000750002022-05-27 3:40PM EDT75.008.458.309.10+2.08+32.65%7413978.71%
SE220603C000760002022-05-27 9:53AM EDT76.006.847.658.10+0.49+7.72%13177.54%
SE220603C000770002022-05-27 3:16PM EDT77.007.016.907.35+1.56+28.62%37977.69%
SE220603C000780002022-05-27 3:21PM EDT78.006.436.156.55+1.48+29.90%274676.07%
SE220603C000790002022-05-27 3:38PM EDT79.005.305.455.80+1.15+27.71%56074.90%
SE220603C000800002022-05-27 3:35PM EDT80.004.774.805.30+1.27+36.29%16939676.32%
SE220603C000810002022-05-27 3:59PM EDT81.004.314.204.50+1.43+49.65%14116873.78%
SE220603C000820002022-05-27 3:47PM EDT82.003.513.603.90+0.91+35.00%14217172.56%
SE220603C000830002022-05-27 3:47PM EDT83.003.053.103.35+0.38+14.23%1346071.92%
SE220603C000840002022-05-27 3:30PM EDT84.002.652.502.84+0.60+29.27%21531669.63%
SE220603C000850002022-05-27 3:59PM EDT85.002.282.242.41+0.63+38.18%776070.85%
SE220603C000860002022-05-27 3:51PM EDT86.001.711.742.03+0.21+14.00%13326468.95%
SE220603C000870002022-05-27 3:33PM EDT87.001.561.391.71+0.27+20.93%262968.31%
SE220603C000880002022-05-27 3:49PM EDT88.001.181.241.39+0.08+7.27%120069.14%
SE220603C000890002022-05-27 3:17PM EDT89.001.061.001.17+0.34+47.22%2121569.14%
SE220603C000900002022-05-27 3:59PM EDT90.000.880.800.94+0.29+49.15%15125368.60%
SE220603C000910002022-05-27 3:39PM EDT91.000.660.660.81+0.16+32.00%113,18769.63%
SE220603C000920002022-05-27 3:58PM EDT92.000.560.530.61-0.01-1.75%1314968.70%
SE220603C000930002022-05-27 3:13PM EDT93.000.470.410.51+0.01+2.17%494868.90%
SE220603C000940002022-05-27 3:38PM EDT94.000.380.300.40-0.01-2.56%142568.16%
SE220603C000950002022-05-27 3:11PM EDT95.000.320.270.34+0.03+10.34%527569.82%
SE220603C000960002022-05-27 3:06PM EDT96.000.270.220.29-0.04-12.90%181,16070.80%
SE220603C000970002022-05-27 2:22PM EDT97.000.200.130.24-0.04-16.67%11969.63%
SE220603C000980002022-05-27 11:45AM EDT98.000.070.060.26-0.19-73.08%52271.09%
SE220603C000990002022-05-25 3:43PM EDT99.000.240.120.290.00-21,00578.13%
SE220603C001000002022-05-27 3:45PM EDT100.000.130.110.22-0.03-18.75%4821578.22%
SE220603C001010002022-05-25 11:06AM EDT101.000.180.060.260.00-12281.05%
SE220603C001020002022-05-27 11:01AM EDT102.000.100.050.12-0.05-33.33%155575.59%
SE220603C001030002022-05-23 10:14AM EDT103.000.280.050.230.00-1185.35%
SE220603C001040002022-05-18 3:29PM EDT104.000.300.000.220.00-101084.77%
SE220603C001050002022-05-27 2:09PM EDT105.000.070.040.20+0.03+75.00%54289.06%
SE220603C001060002022-05-18 1:12PM EDT106.000.300.000.220.00-202090.63%
SE220603C001070002022-05-27 10:09AM EDT107.000.050.050.15-0.21-80.77%165591.99%
SE220603C001080002022-05-19 11:21AM EDT108.000.340.000.200.00-18094.73%
SE220603C001090002022-05-23 1:20PM EDT109.000.100.000.200.00-142297.46%
SE220603C001100002022-05-27 11:49AM EDT110.000.090.000.150.00-35196.09%
SE220603C001110002022-05-19 12:26PM EDT111.000.060.000.150.00-5798.44%
SE220603C001120002022-05-23 11:06AM EDT112.000.070.000.130.00-5899.22%
SE220603C001130002022-05-19 11:38AM EDT113.000.210.040.120.00--1104.49%
SE220603C001150002022-05-26 9:43AM EDT115.000.120.000.120.00-1128105.08%
SE220603C001200002022-05-27 3:07PM EDT120.000.020.030.07-0.02-50.00%16128114.06%
SE220603C001250002022-05-23 9:37AM EDT125.000.050.020.110.00-416128.91%
SE220603C001300002022-05-27 12:10PM EDT130.000.010.010.11-0.04-80.00%10133137.50%
SE220603C001350002022-05-20 12:07PM EDT135.000.060.000.120.00-813147.66%
SE220603C001400002022-05-18 12:12PM EDT140.000.100.000.110.00-1116155.08%
SE220603C001450002022-05-20 11:34AM EDT145.000.070.000.050.00-1527150.00%
SE220603C001500002022-05-20 11:54AM EDT150.000.060.000.050.00-2131157.81%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220603P000350002022-05-24 12:55PM EDT35.000.140.000.180.00-284278.13%
SE220603P000400002022-05-26 10:50AM EDT40.000.050.000.060.00-126207.81%
SE220603P000450002022-05-27 2:31PM EDT45.000.010.010.09-0.04-80.00%585187.50%
SE220603P000500002022-05-27 11:56AM EDT50.000.070.010.08+0.06+600.00%21235156.25%
SE220603P000530002022-05-25 11:52AM EDT53.000.140.000.200.00-238155.86%
SE220603P000540002022-05-23 1:53PM EDT54.000.230.000.200.00-142150.00%
SE220603P000550002022-05-27 11:49AM EDT55.000.040.000.04-0.04-50.00%40117.19%
SE220603P000560002022-05-17 9:39AM EDT56.000.730.000.210.00--0139.84%
SE220603P000570002022-05-25 1:11PM EDT57.000.390.000.220.00-112135.16%
SE220603P000580002022-05-25 1:04PM EDT58.000.340.010.240.00-29132.42%
SE220603P000590002022-05-24 12:00PM EDT59.000.780.020.250.00-1435128.52%
SE220603P000600002022-05-27 11:49AM EDT60.000.100.030.20-0.05-33.33%3186119.92%
SE220603P000610002022-05-27 11:00AM EDT61.000.150.050.25-1.02-87.18%150119.92%
SE220603P000620002022-05-27 1:01PM EDT62.000.080.040.28-0.10-55.56%10115.82%
SE220603P000630002022-05-27 3:05PM EDT63.000.170.040.17-0.03-15.00%650102.73%
SE220603P000640002022-05-27 9:47AM EDT64.000.160.100.15-0.12-42.86%346100.39%
SE220603P000650002022-05-27 11:44AM EDT65.000.150.120.14-0.19-55.88%522296.09%
SE220603P000660002022-05-27 3:06PM EDT66.000.170.150.20-0.20-54.05%287696.09%
SE220603P000665002022-05-26 10:38AM EDT66.500.570.100.300.00-29095.90%
SE220603P000670002022-05-27 1:56PM EDT67.000.180.100.26-0.25-58.14%34091.21%
SE220603P000675002022-05-27 10:10AM EDT67.500.250.180.26-0.33-56.90%14292.38%
SE220603P000680002022-05-27 3:16PM EDT68.000.260.200.27-0.40-60.61%1090.82%
SE220603P000685002022-05-27 10:43AM EDT68.500.260.230.31-0.37-58.73%13790.82%
SE220603P000690002022-05-27 3:07PM EDT69.000.270.150.33-0.41-60.29%297385.84%
SE220603P000700002022-05-27 3:59PM EDT70.000.330.230.37-0.49-59.76%15861484.67%
SE220603P000710002022-05-27 1:35PM EDT71.000.420.300.47-0.51-54.84%1177084.18%
SE220603P000715002022-05-26 3:15PM EDT71.501.140.410.520.00-211885.55%
SE220603P000720002022-05-27 3:56PM EDT72.000.530.420.54-0.75-58.59%1413383.20%
SE220603P000730002022-05-27 10:54AM EDT73.000.700.550.68-0.64-47.76%10319283.20%
SE220603P000735002022-05-27 12:50PM EDT73.500.750.580.74-0.96-56.14%13881.88%
SE220603P000740002022-05-27 1:01PM EDT74.000.780.650.81-0.72-48.00%6427381.40%
SE220603P000750002022-05-27 3:53PM EDT75.000.990.830.94-1.08-52.17%20627880.27%
SE220603P000760002022-05-27 3:55PM EDT76.001.151.011.18-0.95-45.24%5421,27380.03%
SE220603P000770002022-05-27 3:47PM EDT77.001.451.201.41-1.22-45.69%289378.81%
SE220603P000780002022-05-27 3:52PM EDT78.001.701.411.71-1.55-47.69%3574877.93%
SE220603P000790002022-05-27 3:56PM EDT79.002.071.712.01-1.38-40.00%1329777.25%
SE220603P000800002022-05-27 3:56PM EDT80.002.202.032.35-1.65-42.86%16219976.32%
SE220603P000810002022-05-27 3:54PM EDT81.002.742.412.73-1.61-37.01%587975.59%
SE220603P000820002022-05-27 3:05PM EDT82.003.202.823.10-1.75-35.35%1156074.07%
SE220603P000830002022-05-27 3:56PM EDT83.003.503.303.55-1.65-32.04%641873.24%
SE220603P000840002022-05-27 2:41PM EDT84.004.503.804.05-3.70-45.12%152972.17%
SE220603P000850002022-05-27 12:30PM EDT85.004.954.354.70-1.97-28.47%12072.22%
SE220603P000860002022-05-27 12:53PM EDT86.005.454.955.35-5.70-51.12%6271.83%
SE220603P000870002022-05-27 10:55AM EDT87.006.405.506.00-1.85-22.42%11669.78%
SE220603P000880002022-05-27 12:05PM EDT88.006.536.356.75-7.97-54.97%11171.58%
SE220603P000890002022-05-27 3:07PM EDT89.007.107.107.55-4.77-40.19%24071.92%
SE220603P000900002022-05-27 9:32AM EDT90.009.287.858.50-1.40-13.11%1373.54%
SE220603P000910002022-04-29 12:03PM EDT91.0011.708.609.400.00-7073.68%
SE220603P000920002022-05-27 11:24AM EDT92.0010.639.3010.40-3.52-24.88%2773.83%
SE220603P000930002022-05-27 3:33PM EDT93.0010.7810.4511.10-2.62-19.55%1175.93%
SE220603P000950002022-05-27 3:39PM EDT95.0012.7812.2013.35-2.77-17.81%31585.06%
SE220603P000960002022-05-19 2:41PM EDT96.0019.1013.0514.250.00-11384.08%
SE220603P000970002022-05-13 12:38PM EDT97.0025.6014.0015.350.00-10489.45%
SE220603P000990002022-05-24 3:33PM EDT99.0027.8515.9017.350.00-21095.12%
SE220603P001000002022-05-26 11:39AM EDT100.0020.6316.9018.200.00-2894.92%
SE220603P001020002022-05-24 10:04AM EDT102.0030.2518.9020.300.00-13105.08%
SE220603P001050002022-04-28 10:31AM EDT105.0026.5821.8523.300.00-2524114.26%
SE220603P001070002022-05-13 2:23PM EDT107.0035.8423.8525.100.00-12114.45%
SE220603P001100002022-04-28 10:31AM EDT110.0031.0326.6028.100.00-2525113.28%
SE220603P001250002022-05-16 12:11AM EDT125.0054.7341.8043.250.00--0169.73%
SE220603P001350002022-05-03 11:13AM EDT135.0048.0951.5553.300.00--0184.18%