Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.05+2.42 (+4.51%)
At close: 04:00PM EDT
56.11 +0.06 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007C000400002022-09-19 10:19AM EDT40.0018.7015.5016.450.00-22186.13%
SE221007C000490002022-09-28 2:11PM EDT49.006.656.807.700.00-5976.37%
SE221007C000500002022-09-29 3:21PM EDT50.005.205.956.85+0.70+15.56%113979.10%
SE221007C000520002022-09-30 2:51PM EDT52.004.954.454.85+0.80+19.28%122772.75%
SE221007C000530002022-09-30 3:30PM EDT53.004.103.854.10+1.43+53.56%1616675.68%
SE221007C000540002022-09-30 2:25PM EDT54.003.753.103.40+1.78+90.36%2812273.44%
SE221007C000550002022-09-30 3:09PM EDT55.002.652.422.80+1.03+63.58%6615671.92%
SE221007C000560002022-09-30 3:54PM EDT56.002.081.952.15+0.93+80.87%6029470.70%
SE221007C000570002022-09-30 3:56PM EDT57.001.501.511.69+0.54+56.25%10811770.61%
SE221007C000580002022-09-30 3:44PM EDT58.001.251.091.30+0.59+89.39%43421369.34%
SE221007C000590002022-09-30 3:21PM EDT59.000.930.810.95+0.41+78.85%77713068.75%
SE221007C000600002022-09-30 3:59PM EDT60.000.600.590.71+0.17+39.53%87437569.04%
SE221007C000610002022-09-30 3:52PM EDT61.000.450.410.52+0.14+45.16%6386668.85%
SE221007C000620002022-09-30 3:51PM EDT62.000.320.270.39+0.11+52.38%6011068.95%
SE221007C000630002022-09-30 3:37PM EDT63.000.240.200.25+0.09+60.00%557768.75%
SE221007C000640002022-09-30 2:47PM EDT64.000.170.140.22+0.04+30.77%1461571.29%
SE221007C000650002022-09-30 3:59PM EDT65.000.110.100.14+0.02+22.22%8743971.09%
SE221007C000660002022-09-30 2:48PM EDT66.000.100.070.17+0.02+25.00%266376.76%
SE221007C000670002022-09-30 12:16PM EDT67.000.070.000.08+0.02+40.00%138267.97%
SE221007C000680002022-09-30 3:37PM EDT68.000.060.000.14-0.02-25.00%514779.30%
SE221007C000690002022-09-27 9:47AM EDT69.000.130.000.090.00-114378.52%
SE221007C000700002022-09-30 10:53AM EDT70.000.050.030.05+0.01+25.00%327281.64%
SE221007C000710002022-09-28 9:31AM EDT71.000.040.000.040.00-113278.13%
SE221007C000720002022-09-30 1:06PM EDT72.000.030.000.08-0.01-25.00%62290.63%
SE221007C000730002022-09-30 2:19PM EDT73.000.020.010.03-0.02-50.00%25785.94%
SE221007C000740002022-09-30 1:05PM EDT74.000.020.000.08-0.02-50.00%106798.44%
SE221007C000750002022-09-28 3:59PM EDT75.000.020.010.100.00-142107.42%
SE221007C000760002022-09-19 11:16AM EDT76.000.210.000.070.00-112104.69%
SE221007C000770002022-09-21 12:09PM EDT77.000.130.000.030.00-11698.44%
SE221007C000780002022-09-30 10:33AM EDT78.000.020.000.10-0.02-50.00%150117.97%
SE221007C000800002022-09-26 10:23AM EDT80.000.030.010.070.00-2103121.88%
SE221007C000850002022-09-22 1:35PM EDT85.000.090.000.100.00-1028142.97%
SE221007C000900002022-09-30 3:57PM EDT90.000.010.000.020.00-5101132.81%
SE221007C001000002022-09-22 1:13PM EDT100.000.050.000.010.00-56150.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221007P000400002022-09-30 10:27AM EDT40.000.040.000.18-0.04-50.00%231137.89%
SE221007P000450002022-09-30 11:48AM EDT45.000.090.010.14-0.13-59.09%65392.58%
SE221007P000460002022-09-30 12:09PM EDT46.000.090.100.16-0.31-77.50%11594.14%
SE221007P000470002022-09-30 9:44AM EDT47.000.330.080.16-0.05-13.16%16584.38%
SE221007P000480002022-09-30 12:49PM EDT48.000.160.190.22-0.31-65.96%152585.74%
SE221007P000490002022-09-30 3:17PM EDT49.000.270.210.30-0.52-65.82%67081.45%
SE221007P000500002022-09-30 3:58PM EDT50.000.410.310.41-0.59-59.00%67517779.88%
SE221007P000510002022-09-30 3:37PM EDT51.000.540.500.57-0.77-58.78%18123480.27%
SE221007P000520002022-09-30 3:59PM EDT52.000.750.640.76-0.80-51.61%15360677.64%
SE221007P000530002022-09-30 3:58PM EDT53.000.950.850.99-0.98-50.78%12520875.44%
SE221007P000540002022-09-30 3:59PM EDT54.001.261.141.36-1.23-49.40%5214175.34%
SE221007P000550002022-09-30 2:49PM EDT55.001.631.511.76-1.47-47.42%7921674.61%
SE221007P000560002022-09-30 3:57PM EDT56.002.202.022.20-1.30-37.14%1271,56874.51%
SE221007P000570002022-09-30 3:54PM EDT57.002.622.482.81-1.81-40.86%708473.93%
SE221007P000580002022-09-30 3:37PM EDT58.003.203.103.45-2.00-38.46%2619774.12%
SE221007P000590002022-09-30 3:27PM EDT59.003.953.654.15-0.60-13.19%177771.58%
SE221007P000600002022-09-30 2:18PM EDT60.004.154.354.90-1.64-28.32%3113870.12%
SE221007P000610002022-09-29 11:28AM EDT61.005.255.005.85-2.54-32.61%46369.43%
SE221007P000620002022-09-30 1:45PM EDT62.006.106.156.70-3.64-37.37%14377.54%
SE221007P000630002022-09-28 9:49AM EDT63.008.756.707.800.00-14774.32%
SE221007P000640002022-09-30 12:29PM EDT64.007.907.658.70-0.78-8.99%210275.39%
SE221007P000650002022-09-30 3:35PM EDT65.009.038.609.60-1.27-12.33%32574.41%
SE221007P000660002022-09-29 3:02PM EDT66.0012.809.6010.550.00-22177.34%
SE221007P000670002022-09-30 2:26PM EDT67.0010.4210.5511.60-1.50-12.58%51382.81%
SE221007P000680002022-09-26 3:13PM EDT68.0013.7111.6512.650.00-5797.27%
SE221007P000690002022-09-30 3:51PM EDT69.0013.0012.9013.55-1.69-11.50%45110.35%
SE221007P000700002022-09-29 11:16AM EDT70.0016.7013.5014.550.00-63390.23%
SE221007P000710002022-09-14 9:51AM EDT71.0010.5014.7015.500.00-114107.03%
SE221007P000720002022-09-07 10:14AM EDT72.0015.6415.5516.550.00--0104.30%
SE221007P000730002022-09-27 10:44AM EDT73.0017.2016.5517.500.00-11103.91%
SE221007P000740002022-09-30 10:11AM EDT74.0018.7517.7018.55-1.10-5.54%11125.20%
SE221007P000770002022-09-13 9:48AM EDT77.0014.4620.6021.600.00-33135.16%
SE221007P000780002022-09-27 1:06PM EDT78.0023.5521.6022.500.00-30130.47%
SE221007P000800002022-09-29 10:00AM EDT80.0025.5523.6524.500.00-11143.75%
SE221007P000850002022-09-30 9:37AM EDT85.0031.2028.6029.65-0.30-0.95%90172.27%
SE221007P000900002022-09-30 2:47PM EDT90.0033.8033.6534.55-3.49-9.36%33186.33%