Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.81-1.17 (-2.13%)
At close: 04:00PM EDT
53.80 -0.01 (-0.02%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220930C000450002022-09-20 11:01AM EDT45.0012.948.709.100.00-1181.25%
SE220930C000500002022-09-23 3:38PM EDT50.004.304.354.60-2.55-37.23%49476.37%
SE220930C000540002022-09-23 3:57PM EDT54.001.901.801.97-0.95-33.33%919571.78%
SE220930C000550002022-09-23 3:59PM EDT55.001.451.391.48-0.82-36.12%2656070.90%
SE220930C000560002022-09-23 3:55PM EDT56.001.041.001.10-0.52-33.33%7918369.53%
SE220930C000570002022-09-23 3:55PM EDT57.000.750.700.80-0.75-50.00%24144168.56%
SE220930C000580002022-09-23 3:47PM EDT58.000.530.500.57-0.66-55.46%7521168.46%
SE220930C000590002022-09-23 3:36PM EDT59.000.340.350.41-0.58-63.04%3513068.75%
SE220930C000600002022-09-23 3:59PM EDT60.000.260.230.30-0.38-59.38%14326669.04%
SE220930C000610002022-09-23 3:59PM EDT61.000.190.170.21-0.27-58.70%4715170.12%
SE220930C000620002022-09-23 12:21PM EDT62.000.130.120.16-0.22-62.86%1211771.48%
SE220930C000630002022-09-23 3:24PM EDT63.000.080.090.17-0.17-68.00%3068776.56%
SE220930C000640002022-09-23 12:15PM EDT64.000.060.070.14-0.14-70.00%4615378.91%
SE220930C000650002022-09-23 2:53PM EDT65.000.050.050.07-0.10-66.67%3018276.56%
SE220930C000660002022-09-23 1:48PM EDT66.000.050.040.06-0.06-54.55%66079.30%
SE220930C000670002022-09-23 12:11PM EDT67.000.030.030.05-0.05-62.50%49081.25%
SE220930C000680002022-09-22 3:18PM EDT68.000.070.000.040.00-1015178.13%
SE220930C000690002022-09-23 11:52AM EDT69.000.030.020.04-0.02-40.00%64486.72%
SE220930C000700002022-09-23 3:24PM EDT70.000.030.020.07-0.01-25.00%948096.09%
SE220930C000710002022-09-22 3:27PM EDT71.000.040.020.070.00-3198100.78%
SE220930C000720002022-09-23 11:52AM EDT72.000.020.010.08-0.01-33.33%10251104.69%
SE220930C000730002022-09-23 10:06AM EDT73.000.030.000.03-0.02-40.00%15695.31%
SE220930C000740002022-09-22 9:50AM EDT74.000.030.020.030.00-447104.69%
SE220930C000750002022-09-22 11:31AM EDT75.000.030.010.030.00-5144106.25%
SE220930C000760002022-09-22 12:42PM EDT76.000.020.000.03-0.01-33.33%15168106.25%
SE220930C000770002022-09-21 12:02PM EDT77.000.040.000.030.00-246109.38%
SE220930C000780002022-09-23 11:24AM EDT78.000.020.000.03-0.02-50.00%836112.50%
SE220930C000790002022-09-19 1:51PM EDT79.000.060.000.030.00-2102115.63%
SE220930C000800002022-09-19 3:37PM EDT80.000.050.000.030.00-1317118.75%
SE220930C000810002022-09-22 2:40PM EDT81.000.020.000.030.00-1046121.88%
SE220930C000820002022-09-20 11:22AM EDT82.000.040.000.030.00-1477125.00%
SE220930C000830002022-09-19 12:18PM EDT83.000.050.010.030.00-5569132.81%
SE220930C000840002022-08-26 12:20PM EDT84.000.740.000.030.00-257131.25%
SE220930C000850002022-09-23 3:47PM EDT85.000.010.000.03-0.02-66.67%140151134.38%
SE220930C000860002022-09-23 9:30AM EDT86.000.010.000.03-0.02-66.67%2075137.50%
SE220930C000870002022-09-09 11:16AM EDT87.000.140.000.030.00-114140.63%
SE220930C000880002022-09-19 11:20AM EDT88.000.050.000.030.00-1621143.75%
SE220930C000890002022-09-08 9:30AM EDT89.000.070.000.030.00-1025146.88%
SE220930C000900002022-09-20 10:30AM EDT90.000.010.000.030.00-20147150.00%
SE220930C000910002022-09-19 10:28AM EDT91.000.040.020.030.00-2122160.94%
SE220930C000920002022-09-20 9:48AM EDT92.000.020.000.030.00-51134154.69%
SE220930C000930002022-09-19 2:24PM EDT93.000.020.000.080.00-952175.78%
SE220930C000940002022-09-19 2:39PM EDT94.000.020.000.030.00-925160.94%
SE220930C000950002022-09-19 10:47AM EDT95.000.020.000.030.00-183162.50%
SE220930C000960002022-08-17 1:23PM EDT96.000.710.000.070.00-133181.25%
SE220930C000970002022-09-01 2:53PM EDT97.000.110.000.030.00-11168.75%
SE220930C000980002022-08-18 10:45AM EDT98.000.590.000.060.00-4140184.38%
SE220930C001000002022-09-08 9:30AM EDT100.000.070.000.030.00-989175.00%
SE220930C001050002022-08-19 10:23AM EDT105.000.290.000.060.00-628201.56%
SE220930C001100002022-09-23 12:10PM EDT110.000.010.000.03-0.01-50.00%15301198.44%
SE220930C001150002022-09-23 10:16AM EDT115.000.010.000.010.00-31745187.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220930P000400002022-09-23 2:52PM EDT40.000.030.000.03-0.01-25.00%244995.31%
SE220930P000450002022-09-23 3:41PM EDT45.000.140.110.14+0.06+75.00%10512286.72%
SE220930P000500002022-09-23 3:59PM EDT50.000.730.680.74+0.22+43.14%56742578.61%
SE220930P000510002022-09-23 3:59PM EDT51.000.950.911.02+0.07+7.95%38011177.44%
SE220930P000520002022-09-23 2:40PM EDT52.001.701.161.33+0.83+95.40%1841,07274.80%
SE220930P000530002022-09-23 3:49PM EDT53.001.651.561.67+0.05+3.12%8011373.05%
SE220930P000540002022-09-23 3:25PM EDT54.002.542.022.17+0.94+58.75%7817272.51%
SE220930P000550002022-09-23 3:13PM EDT55.002.882.522.70+0.89+44.72%7921070.41%
SE220930P000560002022-09-23 2:36PM EDT56.004.003.153.40+1.19+42.35%318570.95%
SE220930P000570002022-09-23 3:52PM EDT57.004.003.854.10+0.96+31.58%1023270.12%
SE220930P000580002022-09-23 3:32PM EDT58.005.214.504.95+1.31+33.59%1914868.46%
SE220930P000590002022-09-22 10:00AM EDT59.004.355.405.850.00-78771.97%
SE220930P000600002022-09-23 3:37PM EDT60.006.826.306.70+1.08+18.82%2828372.27%
SE220930P000610002022-09-23 3:32PM EDT61.007.897.107.60+0.89+12.71%64067.19%
SE220930P000620002022-09-23 3:52PM EDT62.008.358.208.60+1.60+23.70%23178.52%
SE220930P000630002022-09-21 3:58PM EDT63.006.508.859.600.00-32060.55%
SE220930P000640002022-09-23 10:43AM EDT64.0011.4010.1010.75+4.60+67.65%11593.75%
SE220930P000650002022-09-23 3:55PM EDT65.0011.3511.0011.55+1.17+11.49%832181.25%
SE220930P000660002022-09-21 10:07AM EDT66.009.2812.1012.550.00-11394.34%
SE220930P000670002022-09-23 2:56PM EDT67.0014.4713.0513.50+5.04+53.45%101391.80%
SE220930P000680002022-09-21 3:27PM EDT68.0010.5014.1014.550.00-919105.08%
SE220930P000690002022-09-23 2:21PM EDT69.0016.3015.1015.45+1.93+13.43%122101.56%
SE220930P000700002022-09-23 3:58PM EDT70.0016.3415.9516.45+0.94+6.10%1513079.69%
SE220930P000710002022-09-08 10:01AM EDT71.0017.3917.0517.55+4.74+37.47%33115.63%
SE220930P000720002022-09-23 2:56PM EDT72.0019.4518.0018.50+5.17+36.20%513109.38%
SE220930P000730002022-09-23 12:05PM EDT73.0020.1519.1019.50+4.90+32.13%38125.00%
SE220930P000750002022-09-22 12:01PM EDT75.0020.0021.1021.600.00-550142.97%
SE220930P000760002022-09-12 12:37PM EDT76.0011.4522.0522.700.00-11151.17%
SE220930P000770002022-09-19 10:12AM EDT77.0023.8023.0523.55+5.12+27.41%315142.58%
SE220930P000780002022-09-22 11:34AM EDT78.0023.7024.0024.650.00-12151.56%
SE220930P000790002022-09-14 10:45AM EDT79.0017.4024.8526.000.00-11171.88%
SE220930P000800002022-09-16 3:52PM EDT80.0021.0525.9527.050.00-10185.94%
SE220930P000810002022-09-20 9:54AM EDT81.0021.8026.9028.350.00-10204.10%
SE220930P000820002022-08-16 11:25AM EDT82.009.2020.8521.600.00-1000.00%
SE220930P000830002022-08-26 1:24PM EDT83.0019.8728.9530.000.00-11195.70%
SE220930P000840002022-08-24 1:51PM EDT84.0019.6230.9031.550.00-55266.99%
SE220930P000850002022-08-17 3:21PM EDT85.0015.5526.2527.050.00-21,2700.00%
SE220930P000860002022-09-23 3:35PM EDT86.0032.6631.8533.00+7.87+31.75%11200.78%
SE220930P000870002022-08-31 2:28PM EDT87.0025.2032.9033.800.00-100191.80%
SE220930P000880002022-09-19 1:03PM EDT88.0029.0033.9535.000.00-11215.82%
SE220930P000890002022-09-08 10:34AM EDT89.0029.4234.9535.900.00--0212.11%
SE220930P000900002022-08-29 10:40AM EDT90.0026.9735.9536.750.00--0202.34%
SE220930P000910002022-08-18 1:49PM EDT91.0023.8031.5532.500.00-500.00%
SE220930P000930002022-08-12 12:23PM EDT93.0012.1528.9530.100.00--00.00%
SE220930P000950002022-08-12 10:18AM EDT95.0013.5530.9532.100.00--00.00%
SE220930P000960002022-08-12 3:45PM EDT96.0013.4531.9533.050.00--00.00%
SE220930P000990002022-08-12 12:08PM EDT99.0016.2534.8536.050.00--00.00%
SE220930P001000002022-08-29 2:49PM EDT100.0038.1045.9547.000.00-130258.20%
SE220930P001050002022-08-12 11:36AM EDT105.0020.6540.9042.050.00--00.00%
SE220930P001100002022-08-12 11:45AM EDT110.0024.6045.9547.050.00--00.00%