SE - Sea Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230602C000450002023-05-31 10:20AM EDT45.0013.3512.9013.20+0.45+3.49%35178.13%
SE230602C000500002023-06-01 1:40PM EDT50.008.457.858.25-0.64-7.04%144113.28%
SE230602C000520002023-05-26 11:14AM EDT52.009.155.906.150.00-4481.25%
SE230602C000530002023-06-01 1:37PM EDT53.005.404.905.20-2.35-30.32%24175.39%
SE230602C000550002023-06-01 12:50PM EDT55.003.583.003.15+0.93+35.09%471353.52%
SE230602C000560002023-06-01 9:37AM EDT56.001.112.062.23-1.28-53.56%503354.69%
SE230602C000570002023-06-01 3:57PM EDT57.001.301.211.38+0.11+9.24%8656046.88%
SE230602C000580002023-06-01 3:59PM EDT58.000.680.630.72-0.01-1.45%57435842.58%
SE230602C000590002023-06-01 3:58PM EDT59.000.340.290.34-0.07-17.07%65213542.87%
SE230602C000600002023-06-01 3:49PM EDT60.000.160.130.17-0.05-23.81%69152046.48%
SE230602C000610002023-06-01 3:46PM EDT61.000.070.060.08-0.07-50.00%39326949.22%
SE230602C000620002023-06-01 3:58PM EDT62.000.040.020.05-0.06-60.00%23850551.17%
SE230602C000630002023-06-01 2:54PM EDT63.000.050.030.04-0.01-16.67%4150660.94%
SE230602C000640002023-06-01 3:36PM EDT64.000.030.010.05-0.03-50.00%1823668.75%
SE230602C000650002023-06-01 3:34PM EDT65.000.020.010.020.00-8971470.31%
SE230602C000660002023-06-01 2:48PM EDT66.000.010.010.03-0.01-50.00%6919481.25%
SE230602C000670002023-06-01 11:23AM EDT67.000.010.000.040.00-1013689.06%
SE230602C000680002023-06-01 11:59AM EDT68.000.010.000.020.00-412487.50%
SE230602C000690002023-06-01 2:24PM EDT69.000.010.000.01-0.04-80.00%424587.50%
SE230602C000700002023-06-01 2:24PM EDT70.000.010.000.030.00-3343107.81%
SE230602C000710002023-06-01 12:38PM EDT71.000.020.000.03-0.02-50.00%11381114.06%
SE230602C000720002023-05-31 9:40AM EDT72.000.010.000.030.00-1293121.88%
SE230602C000730002023-05-30 1:39PM EDT73.000.020.000.010.00-3215112.50%
SE230602C000740002023-05-30 2:38PM EDT74.000.020.000.010.00-16181118.75%
SE230602C000750002023-06-01 1:51PM EDT75.000.020.000.030.00-21,185140.63%
SE230602C000760002023-05-30 10:52AM EDT76.000.010.000.260.00-2152199.80%
SE230602C000770002023-06-01 9:30AM EDT77.000.010.000.05-0.02-66.67%1123162.50%
SE230602C000780002023-05-25 11:19AM EDT78.000.020.000.050.00-5133168.75%
SE230602C000790002023-05-22 12:27PM EDT79.000.110.000.010.00-10200150.00%
SE230602C000800002023-05-30 9:58AM EDT80.000.050.000.020.00-1155162.50%
SE230602C000810002023-05-23 11:23AM EDT81.000.070.000.220.00-1643230.47%
SE230602C000820002023-05-26 10:20AM EDT82.000.040.000.110.00-241214.06%
SE230602C000830002023-05-22 11:41AM EDT83.000.070.000.160.00-227232.03%
SE230602C000840002023-05-24 3:39PM EDT84.000.040.000.280.00-178260.55%
SE230602C000850002023-05-26 11:16AM EDT85.000.010.000.03-0.02-66.67%388198.44%
SE230602C000860002023-05-17 9:57AM EDT86.000.220.000.280.00-138273.83%
SE230602C000870002023-05-18 1:40PM EDT87.000.090.000.280.00-124280.47%
SE230602C000880002023-05-24 12:10PM EDT88.000.020.000.110.00-4995250.00%
SE230602C000890002023-05-22 11:52AM EDT89.000.040.000.110.00-116256.25%
SE230602C000900002023-05-23 3:22PM EDT90.000.010.000.010.00-19495200.00%
SE230602C000910002023-05-17 2:07PM EDT91.000.210.000.110.00-231267.19%
SE230602C000920002023-05-23 11:48AM EDT92.000.030.000.010.00-1200212.50%
SE230602C000930002023-05-16 9:52AM EDT93.000.100.000.110.00-1126278.13%
SE230602C000940002023-05-18 12:14PM EDT94.000.080.000.280.00-2573322.66%
SE230602C000950002023-05-22 9:44AM EDT95.000.010.000.110.00-287287.50%
SE230602C000960002023-05-16 11:59AM EDT96.000.030.000.280.00-1627334.38%
SE230602C000970002023-05-25 11:01AM EDT97.000.010.000.040.00-271265.63%
SE230602C001000002023-05-22 10:41AM EDT100.000.010.000.280.00-6156355.47%
SE230602C001050002023-05-19 2:41PM EDT105.000.010.000.020.00-184281.25%
SE230602C001100002023-05-25 11:01AM EDT110.000.010.000.010.00-211281.25%
SE230602C001150002023-05-17 2:06PM EDT115.000.040.000.000.00-6311450.00%
SE230602C001200002023-05-12 11:05AM EDT120.000.100.000.050.00--3365.63%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230602P000450002023-05-26 9:30AM EDT45.000.010.000.120.00-18173.44%
SE230602P000495002023-05-26 1:24PM EDT49.500.030.000.030.00-717193.75%
SE230602P000500002023-05-31 10:48AM EDT50.000.010.000.080.00-1247103.13%
SE230602P000520002023-05-31 2:40PM EDT52.000.040.010.050.00-12675.78%
SE230602P000530002023-05-31 1:21PM EDT53.000.060.020.05+0.02+50.00%14966.02%
SE230602P000540002023-06-01 11:57AM EDT54.000.040.020.05-0.07-63.64%3730454.30%
SE230602P000550002023-06-01 3:59PM EDT55.000.070.040.06-0.10-58.82%20335247.85%
SE230602P000560002023-06-01 3:23PM EDT56.000.100.100.13-0.23-69.70%15913143.36%
SE230602P000570002023-06-01 3:43PM EDT57.000.300.260.31-0.39-56.52%26643940.82%
SE230602P000580002023-06-01 3:58PM EDT58.000.660.630.70-0.50-43.10%11417740.23%
SE230602P000590002023-06-01 3:58PM EDT59.001.341.261.38-0.31-18.79%1,1161,20244.24%
SE230602P000600002023-06-01 1:36PM EDT60.001.782.032.20-0.24-11.88%3730747.36%
SE230602P000610002023-06-01 3:16PM EDT61.002.782.973.15+0.58+26.36%1812455.86%
SE230602P000620002023-06-01 9:30AM EDT62.005.403.904.15+1.05+24.14%113268.36%
SE230602P000630002023-06-01 11:20AM EDT63.004.864.905.20+0.09+1.89%811459.38%
SE230602P000640002023-06-01 12:11PM EDT64.006.205.906.10+0.30+5.08%1617582.03%
SE230602P000650002023-06-01 12:39PM EDT65.006.606.857.10-0.61-8.46%723491.80%
SE230602P000660002023-06-01 9:30AM EDT66.008.907.908.10+0.54+6.46%2111101.56%
SE230602P000670002023-06-01 10:02AM EDT67.009.898.909.10+1.22+14.07%1113110.94%
SE230602P000680002023-05-31 3:33PM EDT68.0010.339.8510.100.00-618119.92%
SE230602P000690002023-06-01 1:36PM EDT69.0010.6210.8011.10-0.73-6.43%3834128.52%
SE230602P000700002023-05-31 11:20AM EDT70.0013.1411.9012.10+2.06+18.59%155137.11%
SE230602P000710002023-06-01 9:53AM EDT71.0012.8512.8013.10+0.17+1.34%37145.31%
SE230602P000720002023-06-01 3:23PM EDT72.0013.7013.8014.10-0.30-2.14%9263153.52%
SE230602P000730002023-06-01 3:22PM EDT73.0014.7014.7515.10-0.61-3.98%9565161.72%
SE230602P000740002023-06-01 3:22PM EDT74.0015.6515.8516.10-0.35-2.19%13188169.53%
SE230602P000750002023-05-26 12:53PM EDT75.0014.1916.8517.200.00-30125.00%
SE230602P000760002023-05-31 2:41PM EDT76.0019.2517.9018.15+1.15+6.35%211131.25%
SE230602P000770002023-05-24 3:08PM EDT77.0014.0518.8519.200.00-1070137.50%
SE230602P000780002023-05-24 10:36AM EDT78.0021.4519.9020.10+6.80+46.42%10198.44%
SE230602P000790002023-05-23 1:23PM EDT79.0013.9020.9021.100.00-120205.47%
SE230602P000800002023-05-23 3:21PM EDT80.0015.6021.9022.100.00-1050212.50%
SE230602P000810002023-06-01 10:54AM EDT81.0023.3022.8023.10+8.70+59.59%10219.53%
SE230602P000820002023-05-22 12:36PM EDT82.0012.9923.9024.100.00-50225.78%
SE230602P000830002023-05-22 12:36PM EDT83.0014.0124.8525.150.00-50250.78%
SE230602P000840002023-05-16 3:13PM EDT84.0012.0025.7526.200.00-80271.88%
SE230602P000850002023-05-26 10:57AM EDT85.0023.5626.7527.150.00-10264.06%
SE230602P000860002023-05-17 9:57AM EDT86.0012.0127.8528.200.00-10181.25%
SE230602P000870002023-05-17 12:25PM EDT87.0013.9928.8029.300.00-40226.56%
SE230602P000880002023-05-16 12:33PM EDT88.0015.3029.8030.250.00-180193.75%
SE230602P000890002023-05-16 2:26PM EDT89.0017.6530.7031.150.00--0289.45%
SE230602P000900002023-05-22 10:11AM EDT90.0020.1531.8532.150.00-10295.31%
SE230602P000910002023-05-16 2:35PM EDT91.0019.8032.8533.250.00--0246.88%
SE230602P000930002023-04-13 12:01PM EDT93.0011.959.9010.350.00--20.00%
SE230602P000940002023-05-18 10:42AM EDT94.0021.9535.7036.200.00-10335.94%
SE230602P000950002023-05-26 10:43AM EDT95.0033.7536.8037.150.00-10325.00%
SE230602P001100002023-05-25 3:56PM EDT110.0049.5051.6552.300.00--0451.56%