Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.47-2.04 (-2.81%)
At close: 04:00PM EST
70.20 -0.27 (-0.38%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230210C000350002023-01-11 10:15AM EST35.0021.0535.1035.800.00-23291.02%
SE230210C000430002023-01-04 2:11PM EST43.0013.3527.1527.800.00--1121.88%
SE230210C000460002023-01-03 2:32PM EST46.008.7026.1526.950.00--1312.60%
SE230210C000470002023-01-27 2:26PM EST47.0022.0923.2023.700.00-23169.34%
SE230210C000480002023-01-27 2:26PM EST48.0021.0322.2522.800.00-12128.13%
SE230210C000490002023-02-03 3:28PM EST49.0021.3321.3021.65+4.73+28.49%1293.75%
SE230210C000500002023-02-03 1:46PM EST50.0020.6420.2520.80+2.64+14.67%79115.63%
SE230210C000510002023-02-03 1:05PM EST51.0020.4919.3019.65+6.31+44.50%1581.25%
SE230210C000520002023-02-03 2:29PM EST52.0018.0518.2018.80-4.28-19.17%12295.31%
SE230210C000530002023-01-25 11:56AM EST53.009.9017.2517.700.00-2575.00%
SE230210C000540002023-02-01 2:58PM EST54.0014.1716.2516.800.00-22192.58%
SE230210C000550002023-02-03 2:08PM EST55.0015.7515.3015.70+5.97+61.04%3679.69%
SE230210C000560002023-02-03 2:25PM EST56.0014.2314.3014.75+5.26+58.64%4581.64%
SE230210C000570002023-01-31 10:34AM EST57.008.4513.2513.750.00-12269.53%
SE230210C000580002023-02-03 11:26AM EST58.0013.8412.3012.70-0.42-2.95%11464.84%
SE230210C000590002023-02-01 2:00PM EST59.007.3911.4011.750.00-72273.24%
SE230210C000600002023-02-03 10:12AM EST60.0011.4410.4510.90-0.36-3.05%119377.54%
SE230210C000610002023-02-03 2:05PM EST61.009.859.559.85+3.85+64.17%92273.05%
SE230210C000620002023-02-03 9:56AM EST62.009.698.608.95-0.78-7.45%16771.68%
SE230210C000630002023-02-02 9:45AM EST63.008.607.708.000.00-19069.14%
SE230210C000640002023-02-02 3:45PM EST64.006.536.757.05-2.16-24.86%112064.55%
SE230210C000650002023-02-03 3:55PM EST65.005.995.956.20-0.53-8.13%1513764.65%
SE230210C000660002023-02-03 3:32PM EST66.005.045.205.40-2.76-35.38%2210264.80%
SE230210C000670002023-02-03 3:03PM EST67.004.194.454.65-2.16-34.02%2614764.06%
SE230210C000680002023-02-03 3:14PM EST68.003.633.753.95-1.87-34.00%4611463.18%
SE230210C000690002023-02-03 2:30PM EST69.002.993.103.30-1.96-39.60%141,21762.16%
SE230210C000700002023-02-03 3:45PM EST70.002.592.632.75-1.46-36.05%3734363.09%
SE230210C000710002023-02-03 3:58PM EST71.002.172.162.27-2.48-53.33%12816063.23%
SE230210C000720002023-02-03 3:18PM EST72.001.801.761.85-1.35-42.86%6113963.43%
SE230210C000730002023-02-03 3:54PM EST73.001.451.421.51-1.07-42.46%716963.92%
SE230210C000740002023-02-03 3:49PM EST74.001.141.121.23-0.96-45.71%3073964.26%
SE230210C000750002023-02-03 3:51PM EST75.000.950.891.00-0.91-48.92%58045864.94%
SE230210C000760002023-02-03 3:52PM EST76.000.700.720.81-1.03-59.54%2523665.92%
SE230210C000770002023-02-03 3:41PM EST77.000.610.570.66-1.32-68.39%3031166.80%
SE230210C000780002023-02-03 3:58PM EST78.000.500.460.55-1.26-71.59%2817568.26%
SE230210C000790002023-02-03 3:36PM EST79.000.400.370.45-0.49-55.06%1015069.34%
SE230210C000800002023-02-03 3:59PM EST80.000.330.290.36-0.38-53.52%8717670.02%
SE230210C000810002023-02-03 3:58PM EST81.000.270.240.31-0.60-68.97%197471.78%
SE230210C000820002023-02-03 1:07PM EST82.000.280.190.27-0.19-40.43%131073.34%
SE230210C000830002023-02-03 3:49PM EST83.000.170.160.24-0.50-74.63%913275.39%
SE230210C000840002023-02-03 1:58PM EST84.000.190.130.19-0.28-59.57%61175.98%
SE230210C000850002023-02-03 3:50PM EST85.000.100.100.23-0.22-68.75%302780.47%
SE230210C000860002023-02-03 3:35PM EST86.000.120.070.14-0.16-57.14%136177.73%
SE230210C000870002023-02-03 3:53PM EST87.000.080.070.16+0.05+166.67%305282.62%
SE230210C000880002023-02-03 10:08AM EST88.000.060.010.22+0.01+20.00%125286.33%
SE230210C000890002023-02-02 3:12PM EST89.000.160.010.180.00-11386.91%
SE230210C000900002023-02-02 1:58PM EST90.000.210.010.150.00-244287.89%
SE230210C000910002023-01-25 9:48AM EST91.000.050.020.160.00--1092.97%
SE230210C000920002023-01-23 12:44PM EST92.000.130.010.130.00--592.58%
SE230210C000930002023-02-02 11:48AM EST93.000.080.010.100.00-1266392.19%
SE230210C000940002023-02-03 10:13AM EST94.000.040.010.09-0.05-55.56%41,11994.14%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230210P000350002023-01-24 2:21PM EST35.000.040.000.030.00-331189.06%
SE230210P000400002023-01-20 12:11PM EST40.000.100.000.030.00-514156.25%
SE230210P000410002023-01-20 1:32PM EST41.000.060.000.030.00-7575150.00%
SE230210P000420002023-02-02 12:15PM EST42.000.020.000.030.00-28143.75%
SE230210P000430002023-01-25 9:55AM EST43.000.110.000.030.00-55137.50%
SE230210P000440002023-01-30 3:57PM EST44.000.050.000.030.00-110113131.25%
SE230210P000450002023-02-02 12:15PM EST45.000.020.000.030.00-2115125.00%
SE230210P000460002023-01-31 9:38AM EST46.000.050.000.030.00-5067120.31%
SE230210P000470002023-01-13 2:20PM EST47.000.520.000.030.00-12114.06%
SE230210P000480002023-01-31 1:28PM EST48.000.060.010.030.00-819112.50%
SE230210P000490002023-01-30 11:22AM EST49.000.100.000.070.00-615114.84%
SE230210P000500002023-02-01 10:20AM EST50.000.080.010.060.00-497108.59%
SE230210P000510002023-02-02 9:58AM EST51.000.070.000.050.00-44198.44%
SE230210P000520002023-02-03 1:22PM EST52.000.040.000.05+0.01+33.33%14793.75%
SE230210P000530002023-02-01 12:00PM EST53.000.180.010.060.00-101192.19%
SE230210P000540002023-01-30 2:54PM EST54.000.350.020.070.00-32989.84%
SE230210P000550002023-02-02 9:30AM EST55.000.260.020.030.00-14178.13%
SE230210P000560002023-02-03 1:51PM EST56.000.030.030.06-0.02-40.00%112679.30%
SE230210P000570002023-02-03 10:14AM EST57.000.040.050.06-0.03-42.86%11011676.17%
SE230210P000580002023-02-03 11:30AM EST58.000.050.060.08-0.04-44.44%67473.44%
SE230210P000590002023-02-03 3:30PM EST59.000.100.080.130.00-144973.24%
SE230210P000600002023-02-03 3:46PM EST60.000.120.110.14-0.02-14.29%3912969.73%
SE230210P000610002023-02-03 3:35PM EST61.000.190.160.19+0.07+58.33%17968.56%
SE230210P000620002023-02-03 3:49PM EST62.000.270.220.260.00-10122567.38%
SE230210P000630002023-02-03 3:42PM EST63.000.330.300.35-0.02-5.71%3124666.11%
SE230210P000640002023-02-03 3:04PM EST64.000.510.410.46+0.13+34.21%1618164.75%
SE230210P000650002023-02-03 3:29PM EST65.000.600.560.62+0.24+66.67%11910064.06%
SE230210P000660002023-02-03 1:17PM EST66.000.700.750.83-0.07-9.09%108363.38%
SE230210P000670002023-02-03 3:41PM EST67.001.181.001.08+0.63+114.55%102562.79%
SE230210P000680002023-02-03 2:25PM EST68.001.501.311.39+0.30+25.00%1093162.35%
SE230210P000690002023-02-03 3:57PM EST69.001.701.681.760.00-3011061.87%
SE230210P000700002023-02-03 3:59PM EST70.002.232.142.21+0.26+13.20%40914661.96%