Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
264.40-25.33 (-8.74%)
As of 10:34AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C001750002021-07-21 1:39PM EDT175.00116.2590.8093.450.00--0290.77%
SE210730C002250002021-06-14 9:30AM EDT225.0056.860.000.000.00--20.00%
SE210730C002350002021-07-08 9:33AM EDT235.0028.5032.5034.800.00--1137.45%
SE210730C002400002021-07-22 12:22PM EDT240.0052.4127.5530.100.00--11124.32%
SE210730C002450002021-07-26 9:57AM EDT245.0047.9023.3025.600.00-112115.87%
SE210730C002475002021-07-27 9:39AM EDT247.5032.5021.0023.70-10.60-24.59%1112112.09%
SE210730C002500002021-07-27 9:47AM EDT250.0027.4818.8521.15+8.98+48.54%110105.20%
SE210730C002550002021-07-27 9:30AM EDT255.0019.8515.0517.25-3.16-13.73%101198.97%
SE210730C002575002021-07-27 10:09AM EDT257.5014.8212.4515.30-18.43-55.43%191491.60%
SE210730C002600002021-07-23 2:35PM EDT260.0031.2011.3513.800.00-7792.82%
SE210730C002625002021-07-15 12:55PM EDT262.5013.559.7512.250.00-1790.58%
SE210730C002650002021-07-26 12:05PM EDT265.0027.218.3510.650.00-11988.16%
SE210730C002675002021-07-27 10:18AM EDT267.507.007.157.65-17.86-71.84%342379.37%
SE210730C002700002021-07-27 10:13AM EDT270.007.005.856.45-12.63-64.34%917977.25%
SE210730C002725002021-07-27 10:16AM EDT272.505.004.655.55-13.00-72.22%486275.87%
SE210730C002750002021-07-27 10:18AM EDT275.004.103.754.45-11.90-74.37%1045273.83%
SE210730C002775002021-07-27 10:11AM EDT277.503.503.054.00-13.70-79.65%21829575.00%
SE210730C002800002021-07-27 10:17AM EDT280.002.602.603.05-9.40-78.33%77713773.85%
SE210730C002825002021-07-27 9:57AM EDT282.504.802.072.50-4.80-50.00%809873.44%
SE210730C002850002021-07-27 10:18AM EDT285.001.751.751.95-7.15-80.34%52848173.32%
SE210730C002875002021-07-27 10:14AM EDT287.501.501.501.93-4.65-75.61%626076.71%
SE210730C002900002021-07-27 10:18AM EDT290.001.121.061.40-4.38-79.64%39144073.93%
SE210730C002925002021-07-27 10:00AM EDT292.501.350.841.64-3.05-69.32%3013778.86%
SE210730C002950002021-07-27 9:58AM EDT295.001.500.671.21-2.04-57.63%3438677.56%
SE210730C002975002021-07-27 10:09AM EDT297.500.700.520.96-2.00-74.07%2326077.30%
SE210730C003000002021-07-27 10:17AM EDT300.000.530.480.53-1.61-75.23%16674974.85%
SE210730C003025002021-07-27 10:16AM EDT302.500.500.360.63-1.12-69.14%576778.37%
SE210730C003050002021-07-27 10:08AM EDT305.000.470.300.50-0.60-56.07%1368978.76%
SE210730C003075002021-07-26 3:54PM EDT307.500.930.240.670.00-15419284.38%
SE210730C003100002021-07-27 10:03AM EDT310.000.250.220.40-0.41-62.12%6651082.03%
SE210730C003150002021-07-27 10:08AM EDT315.000.270.130.26-0.10-27.03%715082.23%
SE210730C003200002021-07-27 10:09AM EDT320.000.100.060.31-0.15-60.00%2529487.70%
SE210730C003250002021-07-26 2:53PM EDT325.000.180.020.250.00-5710389.45%
SE210730C003300002021-07-26 3:07PM EDT330.000.200.050.220.00-54995.12%
SE210730C003350002021-07-26 3:26PM EDT335.000.110.010.230.00-92399.02%
SE210730C003400002021-07-23 3:04PM EDT340.000.250.002.150.00-2337149.41%
SE210730C003450002021-07-23 3:17PM EDT345.000.100.000.790.00-1817129.98%
SE210730C003500002021-07-22 9:53AM EDT350.000.010.002.130.00-121162.21%
SE210730C003600002021-07-19 12:01AM EDT360.000.180.001.440.00--1162.30%
SE210730C003650002021-07-26 10:24AM EDT365.000.040.000.630.00-5051147.07%
SE210730C003700002021-07-23 12:46PM EDT370.000.270.002.130.00-24186.62%
SE210730C003850002021-06-16 12:03PM EDT385.000.340.001.850.00-40198.39%
SE210730C003950002021-07-22 2:12PM EDT395.001.630.002.120.00--1214.16%
SE210730C004000002021-07-26 2:15PM EDT400.000.040.000.370.00-4546168.75%
SE210730C004100002021-07-26 12:02PM EDT410.000.110.001.790.00-1628222.95%
SE210730C004150002021-07-23 3:04PM EDT415.000.080.000.650.00-4453195.12%
SE210730C004200002021-07-26 1:52PM EDT420.000.060.001.670.00-1062229.93%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P001350002021-07-22 2:45PM EDT135.000.010.010.050.00-212226.56%
SE210730P001400002021-07-13 12:34PM EDT140.000.080.000.080.00-10183221.09%
SE210730P001500002021-07-23 2:52PM EDT150.000.120.010.370.00-360237.50%
SE210730P001700002021-07-26 12:02PM EDT170.000.010.010.050.00-3032153.13%
SE210730P001750002021-07-21 3:03PM EDT175.000.030.010.030.00-547139.06%
SE210730P001800002021-07-22 3:31PM EDT180.000.020.030.050.00-617139.06%
SE210730P001900002021-07-26 2:28PM EDT190.000.030.021.420.00-44182.42%
SE210730P001950002021-07-26 12:02PM EDT195.000.020.041.440.00-68171.19%
SE210730P002000002021-07-27 9:58AM EDT200.000.050.031.300.00-533155.96%
SE210730P002050002021-07-23 2:54PM EDT205.000.010.032.160.00-35160.35%
SE210730P002100002021-07-27 9:36AM EDT210.000.060.030.50-0.31-83.78%20112.70%
SE210730P002150002021-07-27 9:33AM EDT215.000.070.031.19-0.02-22.22%460119.73%
SE210730P002200002021-07-27 10:13AM EDT220.000.250.040.55+0.22+733.33%159594.73%
SE210730P002250002021-07-27 10:11AM EDT225.000.300.170.60+0.18+150.00%61989.26%
SE210730P002300002021-07-27 10:18AM EDT230.000.390.150.66+0.29+290.00%114179.93%
SE210730P002350002021-07-23 10:43AM EDT235.000.450.320.84+0.31+221.43%32575.44%
SE210730P002400002021-07-27 10:18AM EDT240.000.890.671.07+0.79+790.00%32114771.73%
SE210730P002425002021-07-23 11:03AM EDT242.500.180.321.160.00-51963.18%
SE210730P002450002021-07-21 3:57PM EDT245.000.281.021.530.00-107667.53%
SE210730P002475002021-07-27 10:14AM EDT247.501.631.101.76+1.33+443.33%192163.70%
SE210730P002500002021-07-27 10:14AM EDT250.001.971.482.20+1.81+1,131.25%42630962.92%
SE210730P002525002021-07-27 9:44AM EDT252.501.001.862.73+0.87+669.23%2827961.55%
SE210730P002550002021-07-27 10:13AM EDT255.002.602.863.20+2.44+1,525.00%10514162.20%
SE210730P002575002021-07-27 10:03AM EDT257.501.862.903.95+1.61+644.00%276758.01%
SE210730P002600002021-07-27 10:18AM EDT260.004.554.054.55+4.25+1,416.67%72243857.52%
SE210730P002625002021-07-27 10:15AM EDT262.505.353.555.50+4.96+1,271.80%6317258.67%
SE210730P002650002021-07-27 10:07AM EDT265.004.505.756.50+4.06+922.73%12644053.15%
SE210730P002675002021-07-27 10:13AM EDT267.506.856.657.70+6.10+813.33%4214454.81%
SE210730P002700002021-07-27 10:09AM EDT270.007.007.909.30+6.20+775.00%17817755.29%
SE210730P002725002021-07-27 10:03AM EDT272.506.558.4511.05+5.40+469.57%256855.84%
SE210730P002750002021-07-27 10:11AM EDT275.0010.409.7012.35+9.07+681.95%8121249.83%
SE210730P002775002021-07-27 10:03AM EDT277.5011.2512.0014.60+9.27+468.18%1857952.98%
SE210730P002800002021-07-27 10:16AM EDT280.0014.6713.5515.75+12.43+554.91%23043435.01%
SE210730P002825002021-07-26 3:51PM EDT282.502.9515.2016.800.00-431390.00%
SE210730P002850002021-07-27 10:16AM EDT285.0018.7217.6520.35+15.02+405.95%411270.00%
SE210730P002875002021-07-27 10:09AM EDT287.5020.0019.3521.65+15.35+330.11%232800.00%
SE210730P002900002021-07-27 10:07AM EDT290.0020.0021.2023.45+13.65+214.96%443360.00%
SE210730P002925002021-07-26 2:24PM EDT292.508.4024.1526.750.00-1982200.00%
SE210730P002950002021-07-27 10:16AM EDT295.0028.5027.6529.40+19.98+234.51%121400.00%
SE210730P002975002021-07-27 9:51AM EDT297.5023.0028.9031.90+13.30+137.11%1380.00%
SE210730P003000002021-07-27 10:08AM EDT300.0030.2131.3033.75+17.21+132.38%14880.00%
SE210730P003025002021-07-23 2:51PM EDT302.5012.3533.9536.950.00-380.00%
SE210730P003050002021-07-23 3:38PM EDT305.0016.3035.7039.350.00-1110.00%
SE210730P003075002021-07-23 9:47AM EDT307.5013.5038.6541.850.00-110.00%
SE210730P003200002021-07-23 10:07AM EDT320.0025.4051.1553.450.00-10100.00%
SE210730P003300002021-07-26 9:54AM EDT330.0039.0061.0563.700.00-110.00%
SE210730P003500002021-06-30 2:42PM EDT350.0073.5081.6084.350.00--10.00%