Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.26-4.15 (-1.22%)
At close: 4:00PM EDT
329.00 -7.26 (-2.16%)
Pre-market: 07:20AM EDT
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211001C002000002021-08-18 9:39AM EDT200.00112.65137.80141.200.00--0348.24%
SE211001C002050002021-08-17 9:34AM EDT205.0090.00132.90136.050.00--0333.89%
SE211001C002200002021-09-20 3:38PM EDT220.00107.500.000.000.00-120.00%
SE211001C002250002021-09-09 9:33AM EDT225.0097.500.000.000.00--10.00%
SE211001C002350002021-09-20 3:37PM EDT235.0092.350.000.000.00--10.00%
SE211001C002400002021-09-07 10:40AM EDT240.00118.650.000.000.00--10.00%
SE211001C002550002021-08-17 3:47PM EDT255.0058.3583.3086.050.00--0214.06%
SE211001C002700002021-09-20 10:49AM EDT270.0061.350.000.000.00-5150.00%
SE211001C002750002021-09-20 10:49AM EDT275.0056.480.000.000.00-590.00%
SE211001C002800002021-09-24 11:42AM EDT280.0062.590.000.000.00-170.00%
SE211001C002850002021-09-16 12:21PM EDT285.0052.700.000.000.00-1120.00%
SE211001C002900002021-09-23 10:13AM EDT290.0052.000.000.000.00-1110.00%
SE211001C002950002021-09-24 3:05PM EDT295.0048.070.000.000.00-280.00%
SE211001C003000002021-09-24 10:12AM EDT300.0039.500.000.000.00-3730.00%
SE211001C003050002021-09-24 9:45AM EDT305.0034.000.000.000.00-260.00%
SE211001C003100002021-09-27 12:50PM EDT310.0024.840.000.000.00-151040.00%
SE211001C003125002021-09-27 12:50PM EDT312.5022.510.000.000.00-15280.00%
SE211001C003150002021-09-24 3:55PM EDT315.0027.000.000.000.00-1330.00%
SE211001C003175002021-09-24 3:55PM EDT317.5024.700.000.000.00-380.00%
SE211001C003200002021-09-24 2:07PM EDT320.0024.020.000.000.00-3940.00%
SE211001C003225002021-09-27 10:00AM EDT322.5012.350.000.000.00-1340.00%
SE211001C003250002021-09-27 3:57PM EDT325.0013.400.000.000.00-2342850.00%
SE211001C003275002021-09-27 2:18PM EDT327.5012.250.000.000.00-13480.00%
SE211001C003300002021-09-27 2:33PM EDT330.009.890.000.000.00-681,3300.00%
SE211001C003325002021-09-27 1:31PM EDT332.507.300.000.000.00-32580.00%
SE211001C003350002021-09-27 3:41PM EDT335.006.450.000.000.00-3646740.00%
SE211001C003375002021-09-27 3:59PM EDT337.505.050.000.000.00-1411180.78%
SE211001C003400002021-09-27 3:59PM EDT340.004.000.000.000.00-9397193.13%
SE211001C003425002021-09-27 3:58PM EDT342.503.150.000.000.00-1901563.13%
SE211001C003450002021-09-27 3:59PM EDT345.002.320.000.000.00-4223006.25%
SE211001C003475002021-09-27 3:52PM EDT347.501.650.000.000.00-72816.25%
SE211001C003500002021-09-27 3:59PM EDT350.001.370.000.000.00-1,3931,4306.25%
SE211001C003550002021-09-27 3:40PM EDT355.000.750.000.000.00-15060312.50%
SE211001C003600002021-09-27 3:57PM EDT360.000.390.000.000.00-31857812.50%
SE211001C003650002021-09-27 3:59PM EDT365.000.300.000.000.00-6928812.50%
SE211001C003700002021-09-27 3:44PM EDT370.000.200.000.000.00-12715725.00%
SE211001C003750002021-09-27 3:54PM EDT375.000.060.000.000.00-146025.00%
SE211001C003800002021-09-27 3:42PM EDT380.000.130.000.000.00-64525.00%
SE211001C003850002021-09-27 1:54PM EDT385.000.090.000.000.00-8911125.00%
SE211001C003900002021-09-24 12:40PM EDT390.000.120.000.000.00-14525.00%
SE211001C003950002021-09-27 2:01PM EDT395.000.070.000.000.00-18549225.00%
SE211001C004000002021-09-27 1:04PM EDT400.000.070.000.000.00-12917025.00%
SE211001C004050002021-09-27 10:39AM EDT405.000.090.000.000.00-11050.00%
SE211001C004100002021-09-27 3:49PM EDT410.000.050.000.000.00-21250.00%
SE211001C004150002021-09-13 10:18AM EDT415.000.290.000.000.00-11150.00%
SE211001C004200002021-09-22 12:55PM EDT420.000.070.000.000.00-9150.00%
SE211001C004300002021-09-27 10:42AM EDT430.000.030.000.000.00-2750.00%
SE211001C004350002021-09-14 11:26AM EDT435.000.200.000.000.00-4350.00%
SE211001C004400002021-08-26 12:41PM EDT440.000.530.000.530.00-315119.14%
SE211001C004650002021-09-24 10:47AM EDT465.000.010.000.000.00-1150.00%
SE211001C004900002021-09-20 12:08AM EDT490.000.180.000.000.00--2050.00%
SE211001C004950002021-09-23 10:13AM EDT495.000.020.000.000.00-3229350.00%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211001P001850002021-09-21 1:23PM EDT185.000.050.000.000.00--650.00%
SE211001P001950002021-09-27 3:24PM EDT195.000.010.000.000.00-2217050.00%
SE211001P002000002021-09-24 10:21AM EDT200.000.020.000.000.00-1010050.00%
SE211001P002050002021-09-22 2:24PM EDT205.000.050.000.000.00--150.00%
SE211001P002100002021-09-17 2:01PM EDT210.000.160.000.000.00-804050.00%
SE211001P002150002021-09-23 1:32PM EDT215.000.030.000.000.00--150.00%
SE211001P002200002021-09-20 2:36PM EDT220.000.280.000.000.00-31250.00%
SE211001P002250002021-08-24 11:47AM EDT225.000.970.000.080.00--1141.02%
SE211001P002300002021-09-24 9:37AM EDT230.000.080.000.000.00-1350.00%
SE211001P002350002021-09-24 3:33PM EDT235.000.030.000.000.00-11150.00%
SE211001P002400002021-09-24 3:34PM EDT240.000.030.000.000.00-263850.00%
SE211001P002450002021-09-24 12:49PM EDT245.000.050.000.000.00-304250.00%
SE211001P002500002021-09-27 3:52PM EDT250.000.040.000.000.00-13550.00%
SE211001P002550002021-09-27 9:33AM EDT255.000.080.000.000.00-13450.00%
SE211001P002600002021-09-24 2:15PM EDT260.000.070.000.000.00-106750.00%
SE211001P002650002021-09-27 11:49AM EDT265.000.080.000.000.00-62350.00%
SE211001P002700002021-09-24 3:14PM EDT270.000.170.000.000.00-5251350.00%
SE211001P002750002021-09-27 10:21AM EDT275.000.160.000.000.00-557450.00%
SE211001P002800002021-09-27 12:22PM EDT280.000.170.000.000.00-2015650.00%
SE211001P002850002021-09-27 12:44PM EDT285.000.190.000.000.00-1812325.00%
SE211001P002900002021-09-27 12:52PM EDT290.000.300.000.000.00-1424025.00%
SE211001P002950002021-09-27 3:46PM EDT295.000.270.000.000.00-3311725.00%
SE211001P003000002021-09-27 3:57PM EDT300.000.330.000.000.00-20978525.00%
SE211001P003050002021-09-27 3:45PM EDT305.000.510.000.000.00-3623225.00%
SE211001P003100002021-09-27 3:44PM EDT310.000.680.000.000.00-22242112.50%
SE211001P003125002021-09-27 2:55PM EDT312.500.860.000.000.00-205412.50%
SE211001P003150002021-09-27 3:30PM EDT315.001.040.000.000.00-6421312.50%
SE211001P003175002021-09-27 3:56PM EDT317.501.240.000.000.00-677012.50%
SE211001P003200002021-09-27 2:55PM EDT320.001.510.000.000.00-15032612.50%
SE211001P003225002021-09-27 3:52PM EDT322.501.950.000.000.00-4515112.50%
SE211001P003250002021-09-27 3:21PM EDT325.002.320.000.000.00-1783426.25%
SE211001P003275002021-09-27 1:52PM EDT327.502.930.000.000.00-40916.25%
SE211001P003300002021-09-27 2:31PM EDT330.003.260.000.000.00-1195873.13%
SE211001P003325002021-09-27 2:12PM EDT332.504.330.000.000.00-1741903.13%
SE211001P003350002021-09-27 3:59PM EDT335.005.470.000.000.00-1022090.78%
SE211001P003375002021-09-27 2:18PM EDT337.506.100.000.000.00-1902320.00%
SE211001P003400002021-09-27 2:59PM EDT340.008.000.000.000.00-2133850.00%
SE211001P003425002021-09-27 1:40PM EDT342.5010.100.000.000.00-781420.00%
SE211001P003450002021-09-24 3:44PM EDT345.0010.000.000.000.00-34370.00%
SE211001P003475002021-09-24 3:59PM EDT347.5010.950.000.000.00-1502160.00%
SE211001P003500002021-09-27 12:03PM EDT350.0016.490.000.000.00-74690.00%
SE211001P003550002021-09-24 3:32PM EDT355.0015.400.000.000.00-5216780.00%
SE211001P003600002021-09-24 3:44PM EDT360.0019.260.000.000.00-53600.00%
SE211001P003650002021-09-24 11:06AM EDT365.0024.040.000.000.00-140.00%
SE211001P003700002021-09-27 9:30AM EDT370.0032.800.000.000.00-280.00%
SE211001P003800002021-09-23 12:22PM EDT380.0041.140.000.000.00-120.00%
SE211001P003900002021-09-20 12:08AM EDT390.0051.450.000.000.00--10.00%
SE211001P003950002021-09-27 9:30AM EDT395.0057.650.000.000.00-1100.00%
SE211001P004200002021-09-27 9:30AM EDT420.0082.650.000.000.00-110.00%
SE211001P004250002021-08-18 9:39AM EDT425.00113.6584.0587.500.00--00.00%