Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
136.62+8.34 (+6.50%)
At close: 04:00PM EST
135.66 -0.96 (-0.70%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220204C001100002022-01-28 9:51AM EST2022-02-0415.0525.9528.55-20.75-57.96%1014109.18%
SE220211C001100002022-01-28 10:28AM EST2022-02-1117.2527.1029.25-47.64-73.42%6298.71%
SE220218C001100002022-01-28 2:00PM EST2022-02-1824.8728.0029.95+1.32+5.61%3061092.43%
SE220414C001100002022-01-11 11:15AM EST2022-04-1489.5532.9535.550.00-2280.38%
SE220617C001100002022-01-25 1:46PM EST2022-06-1742.4036.2538.700.00-133971.77%
SE220916C001100002022-01-28 10:15AM EST2022-09-1630.7440.1042.20-26.36-46.16%1166.62%
SE230120C001100002022-01-28 11:35AM EST2023-01-2038.8443.4546.55-11.76-23.24%21762.50%
SE230616C001100002022-01-26 1:27PM EST2023-06-1658.1047.5051.500.00-3161.33%
SE240119C001100002022-01-27 3:55PM EST2024-01-1949.0053.1556.900.00-52260.29%
Putsfor4 February 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220204P001100002022-01-28 3:44PM EST2022-02-040.700.590.88-1.10-61.11%2261,057113.38%
SE220211P001100002022-01-28 3:45PM EST2022-02-111.821.432.25-1.17-39.13%57149104.15%
SE220218P001100002022-01-28 3:53PM EST2022-02-182.702.542.80-1.10-28.95%40711396.70%
SE220225P001100002022-01-28 11:57AM EST2022-02-254.002.684.20-0.50-11.11%811892.26%
SE220304P001100002022-01-28 2:55PM EST2022-03-045.034.205.00-0.72-12.52%201293.15%
SE220318P001100002022-01-28 3:48PM EST2022-03-186.105.606.20-1.50-19.74%19012288.17%
SE220414P001100002022-01-28 3:40PM EST2022-04-147.857.408.00-1.30-14.21%165780.77%
SE220520P001100002022-01-28 3:43PM EST2022-05-209.909.0510.95-1.80-15.38%495276.60%
SE220617P001100002022-01-28 10:34AM EST2022-06-1714.9510.4011.05+2.18+17.07%21413571.29%
SE220819P001100002022-01-28 10:03AM EST2022-08-1917.9012.2013.70+12.40+225.45%57266.19%
SE220916P001100002022-01-28 10:59AM EST2022-09-1617.2113.6015.00+2.51+17.07%11265.97%
SE230120P001100002022-01-28 2:55PM EST2023-01-2018.0017.0018.450.00-1110661.01%
SE230616P001100002022-01-28 11:30AM EST2023-06-1623.0319.8523.00+3.03+15.15%22458.53%
SE240119P001100002022-01-27 12:45PM EST2024-01-1926.5024.3027.350.00-2520256.10%