Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.69+6.57 (+2.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210618C001100002021-05-21 9:49AM EDT110.00134.62165.50169.100.00-10379.79%
SE210618C001150002021-05-18 10:16AM EDT115.00106.60160.55164.100.00--0363.18%
SE210618C001200002021-05-18 10:14AM EDT120.00100.30155.55159.100.00--0347.36%
SE210618C001300002021-05-18 10:14AM EDT130.0090.40145.55149.050.00-14315.43%
SE210618C001350002021-05-18 9:32AM EDT135.0073.34140.50143.700.00-313285.35%
SE210618C001450002021-05-18 10:59AM EDT145.0079.70130.65133.350.00--1241.70%
SE210618C001500002021-05-17 9:31AM EDT150.0064.35125.55128.400.00-16233.30%
SE210618C001550002021-05-17 12:02AM EDT155.0057.40120.60123.350.00--0219.53%
SE210618C001600002021-05-17 12:02AM EDT160.0044.55117.25118.950.00--2193.65%
SE210618C001650002021-05-17 12:02AM EDT165.0041.25110.65113.450.00--1203.56%
SE210618C001700002021-05-17 12:02AM EDT170.00104.15105.55108.35+54.20+108.51%15188.67%
SE210618C001750002021-05-20 10:36AM EDT175.0063.15100.60103.500.00-1036185.55%
SE210618C001800002021-06-10 3:22PM EDT180.0091.6095.7098.200.00-726162.11%
SE210618C001850002021-06-04 10:32AM EDT185.0069.8890.5593.450.00-127164.26%
SE210618C001900002021-06-08 12:44PM EDT190.0072.2885.0089.400.00-124183.11%
SE210618C001950002021-05-28 9:41AM EDT195.0065.9080.0084.400.00-142172.80%
SE210618C002000002021-06-09 1:31PM EDT200.0069.8575.6078.600.00-1155141.99%
SE210618C002100002021-06-11 2:05PM EDT210.0068.0965.6568.35+7.60+12.56%1152116.60%
SE210618C002150002021-05-27 10:09AM EDT215.0032.9060.6063.450.00--2111.38%
SE210618C002200002021-06-09 2:23PM EDT220.0045.0555.6058.400.00-51,028101.66%
SE210618C002250002021-06-11 11:31AM EDT225.0051.9550.6553.50+22.64+77.24%1296.14%
SE210618C002275002021-05-28 9:46AM EDT227.5032.0048.1051.000.00-1392.04%
SE210618C002300002021-06-11 2:59PM EDT230.0048.3246.0048.60+6.36+15.16%7991,65490.28%
SE210618C002325002021-06-02 3:26PM EDT232.5027.0043.5046.000.00-11583.89%
SE210618C002350002021-06-11 10:19AM EDT235.0042.1040.7043.70+6.49+18.23%3484.03%
SE210618C002375002021-06-08 11:05AM EDT237.5024.3538.3541.300.00-1681.74%
SE210618C002400002021-06-11 2:44PM EDT240.0038.3535.7038.35+5.75+17.64%7991,88568.56%
SE210618C002425002021-06-11 9:57AM EDT242.5031.9833.8536.10+3.63+12.80%36969.68%
SE210618C002450002021-06-11 12:32PM EDT245.0031.7530.9033.05+5.70+21.88%14110553.42%
SE210618C002475002021-06-09 12:12PM EDT247.5030.3328.5530.55+6.73+28.52%210649.90%
SE210618C002500002021-06-11 3:56PM EDT250.0027.3026.3528.15+4.73+20.96%283,27848.78%
SE210618C002525002021-06-11 10:15AM EDT252.5023.6323.9525.70+4.38+22.75%117046.14%
SE210618C002550002021-06-11 2:58PM EDT255.0023.9921.0024.25+6.24+35.15%1112557.74%
SE210618C002575002021-06-11 2:58PM EDT257.5021.6619.5021.00+7.93+57.76%1410343.51%
SE210618C002600002021-06-11 3:29PM EDT260.0017.8217.8018.90+3.97+28.66%1901,99444.51%
SE210618C002625002021-06-11 10:23AM EDT262.5015.9014.3016.50+3.25+25.69%417441.11%
SE210618C002650002021-06-11 3:40PM EDT265.0013.9713.3014.35+3.72+36.29%12325439.92%
SE210618C002675002021-06-11 2:15PM EDT267.5012.5011.6012.40+3.80+43.68%2526639.66%
SE210618C002700002021-06-11 3:59PM EDT270.0010.3710.2010.55+3.02+41.09%4461,49639.19%
SE210618C002725002021-06-11 3:39PM EDT272.508.108.508.80+2.00+32.79%1659738.44%
SE210618C002750002021-06-11 3:58PM EDT275.007.107.157.30+2.10+42.00%44936938.37%
SE210618C002775002021-06-11 3:47PM EDT277.505.405.656.00+1.30+31.71%3329638.50%
SE210618C002800002021-06-11 3:59PM EDT280.004.734.604.85+1.47+45.09%1,1191,48338.51%
SE210618C002825002021-06-11 3:50PM EDT282.503.503.653.95+0.85+32.08%20514339.12%
SE210618C002850002021-06-11 3:56PM EDT285.002.852.863.20+0.70+32.56%36318639.76%
SE210618C002900002021-06-11 3:58PM EDT290.001.851.651.88+0.52+39.10%2364,00939.43%
SE210618C002950002021-06-11 3:57PM EDT295.001.050.891.17+0.19+22.09%16220140.72%
SE210618C003000002021-06-11 3:48PM EDT300.000.630.580.76+0.08+14.55%721,62642.63%
SE210618C003100002021-06-11 3:28PM EDT310.000.270.200.30+0.01+3.85%2537445.46%
SE210618C003200002021-06-11 1:10PM EDT320.000.120.030.17-0.03-20.00%1634350.78%
SE210618C003250002021-06-09 3:05PM EDT325.000.110.040.300.00-131255.37%
SE210618C003300002021-06-11 11:19AM EDT330.000.150.050.15+0.07+87.50%218955.47%
SE210618C003400002021-06-02 1:50PM EDT340.000.140.000.900.00-415079.88%
SE210618C003500002021-06-02 1:18PM EDT350.000.040.001.100.00-207192.19%
SE210618C003600002021-06-09 3:09PM EDT360.000.060.000.090.00-5424871.88%
SE210618C003700002021-06-09 3:00PM EDT370.000.040.001.500.00-1524115.77%
SE210618C003800002021-06-09 2:24PM EDT380.000.030.000.030.00-192876.56%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210618P001100002021-06-11 12:28PM EDT110.000.010.000.050.00-6178226.56%
SE210618P001150002021-05-25 2:14PM EDT115.000.060.000.060.00-1041220.31%
SE210618P001200002021-06-10 11:02AM EDT120.000.010.000.450.00-219261.13%
SE210618P001250002021-06-11 2:11PM EDT125.000.080.000.76-0.17-68.00%136267.77%
SE210618P001300002021-06-11 3:23PM EDT130.000.020.000.50-0.09-81.82%2056241.41%
SE210618P001350002021-05-26 11:04AM EDT135.000.130.000.400.00--66223.63%
SE210618P001400002021-05-24 9:30AM EDT140.000.410.000.200.00-12196.09%
SE210618P001450002021-05-17 12:02AM EDT145.000.980.000.330.00--1198.44%
SE210618P001500002021-05-28 12:02PM EDT150.000.010.000.430.00-1382195.31%
SE210618P001550002021-06-10 3:28PM EDT155.000.030.000.450.00-974187.11%
SE210618P001600002021-06-01 10:53AM EDT160.000.010.000.210.00-200952161.72%
SE210618P001650002021-06-04 9:30AM EDT165.000.080.000.17-0.16-66.67%1121149.61%
SE210618P001700002021-06-10 3:29PM EDT170.000.010.010.04-0.02-66.67%11,439125.00%
SE210618P001750002021-06-09 11:14AM EDT175.000.050.030.46-0.20-80.00%4152153.32%
SE210618P001800002021-06-11 1:15PM EDT180.000.080.000.12+0.04+100.00%35,207121.88%
SE210618P001850002021-06-09 11:14AM EDT185.000.250.000.110.00-1118113.67%
SE210618P001900002021-06-10 10:38AM EDT190.000.090.000.170.00-13672112.11%
SE210618P001950002021-06-09 12:20PM EDT195.000.100.030.060.00-436198.05%
SE210618P002000002021-06-11 3:04PM EDT200.000.060.050.07-0.05-45.45%111,85494.53%
SE210618P002050002021-06-10 3:00PM EDT205.000.150.050.080.00-303488.67%
SE210618P002100002021-06-11 3:25PM EDT210.000.060.050.09-0.11-64.71%131,11983.20%
SE210618P002150002021-06-11 10:19AM EDT215.000.120.060.10-0.08-40.00%3011178.13%
SE210618P002200002021-06-11 3:54PM EDT220.000.110.080.11-0.10-47.62%331,68873.44%
SE210618P002225002021-06-11 2:57PM EDT222.500.100.070.11-0.13-56.52%78569.73%
SE210618P002250002021-06-11 2:25PM EDT225.000.110.100.11-0.08-42.11%942568.07%
SE210618P002275002021-06-11 2:27PM EDT227.500.110.070.11-0.54-83.08%45263.67%
SE210618P002300002021-06-11 3:42PM EDT230.000.110.080.12-0.16-59.26%372,57861.33%
SE210618P002325002021-06-10 3:56PM EDT232.500.120.090.13-0.18-60.00%137159.08%
SE210618P002350002021-06-11 2:31PM EDT235.000.150.090.13-0.24-61.54%156155.96%
SE210618P002375002021-06-11 10:48AM EDT237.500.220.110.15-0.16-42.11%29254.10%
SE210618P002400002021-06-11 3:17PM EDT240.000.170.150.16-0.29-63.04%953,73852.44%
SE210618P002425002021-06-11 10:53AM EDT242.500.260.140.18-0.32-55.17%57250.39%
SE210618P002450002021-06-11 2:25PM EDT245.000.220.200.22-0.35-61.40%27361448.83%
SE210618P002475002021-06-11 3:38PM EDT247.500.260.210.27-0.49-65.33%1715547.22%
SE210618P002500002021-06-11 3:43PM EDT250.000.330.220.35-0.54-62.07%2584,58146.09%
SE210618P002525002021-06-11 11:27AM EDT252.500.410.340.43-0.74-64.35%2218644.43%
SE210618P002550002021-06-11 3:53PM EDT255.000.560.450.60-0.88-61.11%6113144.09%
SE210618P002575002021-06-11 12:37PM EDT257.500.700.610.80-1.10-61.11%2811643.36%
SE210618P002600002021-06-11 3:46PM EDT260.000.950.741.00-1.39-59.40%11874941.92%
SE210618P002625002021-06-11 3:43PM EDT262.501.291.051.27-1.86-59.05%14410240.67%
SE210618P002650002021-06-11 3:56PM EDT265.001.651.491.59-2.15-56.58%12622539.25%
SE210618P002675002021-06-11 3:50PM EDT267.502.271.982.13-2.58-53.20%15224238.99%
SE210618P002700002021-06-11 3:52PM EDT270.003.002.613.00-3.00-50.00%1,02442640.25%
SE210618P002725002021-06-11 2:32PM EDT272.503.803.453.95-3.30-46.48%541740.82%
SE210618P002750002021-06-11 3:47PM EDT275.004.854.454.90-3.88-44.44%2298440.30%
SE210618P002775002021-06-11 3:38PM EDT277.506.155.606.15-6.10-49.80%301840.72%
SE210618P002800002021-06-11 3:20PM EDT280.007.216.957.60-5.44-43.00%7019541.41%
SE210618P002900002021-06-11 1:52PM EDT290.0014.2913.9515.00-12.66-46.98%103646.19%
SE210618P003000002021-05-21 9:30AM EDT300.0055.5322.2024.800.00-26962.04%
SE210618P003100002021-05-03 1:25PM EDT310.0057.3050.3554.450.00-114209.25%
SE210618P003200002021-04-22 9:34AM EDT320.0076.1571.8076.450.00-12306.58%
SE210618P003300002021-04-28 9:31AM EDT330.0067.150.000.000.00-110.00%
SE210618P003500002021-04-27 9:45AM EDT350.0082.65100.95103.650.00--2346.58%
SE210618P003600002021-05-06 9:32AM EDT360.00120.40101.15105.450.00--0299.74%
SE210618P003800002021-05-18 10:30AM EDT380.00157.55100.45105.000.00--0112.60%
SE210618P004000002021-05-21 10:14AM EDT400.00152.31120.25125.000.00-10122.46%