Singapore markets close in 6 hours 3 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.85-0.28 (-0.48%)
At close: 04:00PM EDT
57.77 -0.08 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240322C000300002024-03-01 11:38AM EDT30.0020.9327.1529.450.00-12403.91%
SE240322C000340002024-02-21 4:43PM EDT34.0011.3521.8025.600.00--4491.80%
SE240322C000350002024-03-08 2:42PM EDT35.0022.8521.6523.700.00-240377.73%
SE240322C000370002024-03-15 12:02PM EDT37.0021.2020.3021.700.00-1415233.59%
SE240322C000380002024-03-18 1:55PM EDT38.0019.8518.7021.05-3.61-15.39%214170.31%
SE240322C000390002024-03-08 11:12AM EDT39.0020.3617.3519.800.00-1414322.27%
SE240322C000400002024-03-15 3:35PM EDT40.0018.4317.0018.250.00-213243.16%
SE240322C000410002024-03-18 9:41AM EDT41.0017.1015.9517.65+5.85+52.00%1369276.17%
SE240322C000420002024-03-15 1:02PM EDT42.0016.6515.4517.400.00-123238.09%
SE240322C000430002024-03-18 12:55PM EDT43.0014.8013.4015.50-3.18-17.69%619232.23%
SE240322C000440002024-03-18 10:59AM EDT44.0015.3312.8015.60+0.57+3.86%143185.35%
SE240322C000445002024-03-15 12:03PM EDT44.5014.0311.7013.700.00--1179.30%
SE240322C000450002024-03-15 1:59PM EDT45.0013.5711.9013.750.00-1201226.95%
SE240322C000455002024-03-15 10:21AM EDT45.5013.6411.3512.800.00-56178.52%
SE240322C000460002024-03-14 3:38PM EDT46.0014.4511.5012.800.00-124155.27%
SE240322C000470002024-03-18 12:08PM EDT47.0011.0510.1511.45-0.50-4.33%249174.02%
SE240322C000475002024-03-08 11:22AM EDT47.5012.008.9511.700.00-13222.75%
SE240322C000480002024-03-15 3:38PM EDT48.0010.449.4510.200.00-767137.89%
SE240322C000485002024-03-05 10:39AM EDT48.507.358.9510.350.00-12126.76%
SE240322C000490002024-03-13 10:11AM EDT49.0010.108.459.800.00-535118.36%
SE240322C000495002024-03-15 3:43PM EDT49.508.807.608.950.00--1141.80%
SE240322C000500002024-03-18 12:08PM EDT50.008.067.008.65-0.34-4.05%2107149.80%
SE240322C000510002024-03-15 12:03PM EDT51.007.575.957.950.00-612275.39%
SE240322C000520002024-03-15 12:04PM EDT52.006.655.406.150.00-13587.30%
SE240322C000530002024-03-18 2:22PM EDT53.004.734.505.70-0.75-13.69%47571.68%
SE240322C000540002024-03-18 3:47PM EDT54.004.054.004.60-0.90-18.18%24774.41%
SE240322C000550002024-03-18 3:23PM EDT55.003.253.253.75-0.40-10.96%241,36072.66%
SE240322C000560002024-03-18 2:21PM EDT56.002.362.412.59-0.81-25.55%3614558.20%
SE240322C000570002024-03-18 3:56PM EDT57.001.831.861.90-0.54-22.78%17216058.98%
SE240322C000580002024-03-18 3:53PM EDT58.001.291.341.38-0.45-25.86%25984359.28%
SE240322C000590002024-03-18 3:59PM EDT59.000.900.930.97-0.33-26.83%76377559.57%
SE240322C000600002024-03-18 3:59PM EDT60.000.650.650.67-0.20-23.53%4,0551,69460.74%
SE240322C000610002024-03-18 3:57PM EDT61.000.440.410.47-0.21-32.31%26194361.43%
SE240322C000620002024-03-18 3:57PM EDT62.000.300.280.33-0.13-30.23%17531663.48%
SE240322C000625002024-03-18 3:58PM EDT62.500.250.230.28-0.24-48.98%2518964.55%
SE240322C000630002024-03-18 3:40PM EDT63.000.220.190.24-0.09-29.03%42024465.82%
SE240322C000635002024-03-18 3:57PM EDT63.500.180.170.20-0.15-45.45%264467.29%
SE240322C000640002024-03-18 2:39PM EDT64.000.140.130.16-0.16-53.33%1129267.19%
SE240322C000650002024-03-18 3:59PM EDT65.000.110.100.11-0.09-45.00%12,9851,44469.73%
SE240322C000660002024-03-18 1:10PM EDT66.000.060.060.15-0.07-53.85%10919976.76%
SE240322C000670002024-03-18 2:29PM EDT67.000.060.040.07-0.05-45.45%2278874.22%
SE240322C000680002024-03-18 12:37PM EDT68.000.020.020.08-0.04-66.67%545278.91%
SE240322C000690002024-03-15 3:15PM EDT69.000.070.020.040.00-4110378.91%
SE240322C000700002024-03-18 2:29PM EDT70.000.100.010.10+0.06+150.00%1318692.19%
SE240322C000710002024-03-18 11:14AM EDT71.000.030.010.52-0.09-75.00%3918131.45%
SE240322C000720002024-03-14 11:28AM EDT72.000.110.000.000.00--150.00%
SE240322C000730002024-03-14 11:55AM EDT73.000.080.000.750.00--8156.64%
SE240322C000740002024-03-15 10:10AM EDT74.000.03-0.020.00--14399.22%
SE240322C000750002024-03-15 11:00AM EDT75.000.010.000.750.00-132169.92%
SE240322C000780002024-03-13 1:12PM EDT78.000.04-0.750.00--26223.73%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240322P000250002024-02-27 10:39AM EDT25.000.060.000.030.00-11303.13%
SE240322P000290002024-02-28 11:38AM EDT29.000.160.000.750.00-411405.86%
SE240322P000300002024-03-05 11:04AM EDT30.000.010.000.750.00-227388.67%
SE240322P000310002024-03-05 3:29PM EDT31.000.050.000.750.00-18371.88%
SE240322P000320002024-03-04 2:57PM EDT32.000.050.000.750.00-127355.47%
SE240322P000330002024-03-15 10:31AM EDT33.000.010.000.750.00-120339.45%
SE240322P000340002024-03-18 1:14PM EDT34.000.010.000.01-0.29-96.67%318175.00%
SE240322P000350002024-03-15 12:04PM EDT35.000.020.000.230.00-16602247.66%
SE240322P000360002024-03-11 12:01PM EDT36.000.020.000.030.00-330178.13%
SE240322P000370002024-03-15 10:31AM EDT37.000.010.000.320.00-3176236.33%
SE240322P000380002024-03-14 12:48PM EDT38.000.020.000.000.00-27150.00%
SE240322P000390002024-03-05 12:37PM EDT39.000.080.000.000.00-18150.00%
SE240322P000400002024-03-18 12:21PM EDT40.000.010.000.10-0.04-80.00%102208165.63%
SE240322P000410002024-03-13 2:38PM EDT41.000.010.000.750.00-198226.56%
SE240322P000420002024-03-04 1:17PM EDT42.000.180.000.750.00-134213.67%
SE240322P000430002024-03-13 3:51PM EDT43.000.020.000.240.00-494158.20%
SE240322P000440002024-03-08 12:34PM EDT44.000.200.000.750.00-3147188.67%
SE240322P000450002024-03-11 9:42AM EDT45.000.150.000.09+0.10+200.00%1500116.41%
SE240322P000455002024-03-04 2:36PM EDT45.500.400.000.750.00-1010170.31%
SE240322P000460002024-03-04 4:48PM EDT46.000.370.000.750.00-1081164.26%
SE240322P000470002024-03-18 12:26PM EDT47.000.050.010.03+0.01+25.00%1824887.50%
SE240322P000475002024-03-15 10:04AM EDT47.500.050.010.750.00-110146.88%
SE240322P000480002024-03-18 11:57AM EDT48.000.040.010.03-0.01-20.00%1017979.69%
SE240322P000485002024-03-18 11:03AM EDT48.500.030.010.05-0.01-25.00%5980.47%
SE240322P000490002024-03-11 2:33PM EDT49.000.100.010.750.00-541129.10%
SE240322P000495002024-03-04 12:04PM EDT49.501.960.020.750.00-11123.63%
SE240322P000500002024-03-18 3:56PM EDT50.000.040.020.06-0.02-33.33%639471.88%
SE240322P000510002024-03-18 12:03PM EDT51.000.060.020.12-0.04-40.00%25212270.31%
SE240322P000520002024-03-18 12:56PM EDT52.000.110.080.11-0.02-15.38%22311165.23%
SE240322P000530002024-03-18 3:00PM EDT53.000.160.140.17-0.04-20.00%28328962.89%
SE240322P000540002024-03-18 3:55PM EDT54.000.270.230.270.00-34122260.55%
SE240322P000550002024-03-18 3:13PM EDT55.000.400.380.41-0.05-11.11%16328458.40%
SE240322P000560002024-03-18 2:58PM EDT56.000.710.610.66-0.03-4.05%12510657.42%
SE240322P000570002024-03-18 3:38PM EDT57.000.970.971.00-0.03-3.00%18841957.03%
SE240322P000580002024-03-18 2:10PM EDT58.001.431.431.480.00-8828857.03%
SE240322P000590002024-03-18 3:04PM EDT59.002.002.032.08+0.04+2.04%8448357.62%
SE240322P000600002024-03-18 3:59PM EDT60.002.802.712.84+0.33+13.36%12628659.08%
SE240322P000610002024-03-18 1:14PM EDT61.003.703.503.60+0.50+15.62%3537059.18%
SE240322P000620002024-03-14 3:52PM EDT62.002.533.504.550.00-184669.73%
SE240322P000625002024-03-18 10:14AM EDT62.504.354.505.00+0.03+0.69%142550.39%
SE240322P000630002024-03-15 10:15AM EDT63.004.105.055.500.00--2557.03%
SE240322P000635002024-03-15 9:33AM EDT63.504.254.856.450.00--33108.59%
SE240322P000640002024-03-18 9:32AM EDT64.005.205.556.60+1.19+29.68%3792.38%
SE240322P000650002024-03-14 10:00AM EDT65.004.056.458.050.00-1469.14%
SE240322P000700002024-03-14 9:33AM EDT70.007.8011.4513.150.00--1110.16%