Singapore markets open in 4 hours 52 minutes

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
357.19+2.69 (+0.76%)
At close: 3:59PM EDT
357.30 +0.11 (+0.03%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211022C003500002021-10-18 3:09PM EDT2021-10-2212.4510.8011.80+6.65+114.66%4621,05546.50%
SE211029C003500002021-10-18 3:38PM EDT2021-10-2914.4513.9014.75+5.70+65.14%4716742.14%
SE211105C003500002021-10-18 9:41AM EDT2021-11-0520.0016.5017.80+8.20+69.49%510943.24%
SE211112C003500002021-10-18 11:14AM EDT2021-11-1220.0118.6021.85+2.31+13.05%32447.91%
SE211119C003500002021-10-18 3:39PM EDT2021-11-1924.1023.3025.15+5.96+32.86%922,30150.41%
SE211126C003500002021-10-18 3:47PM EDT2021-11-2626.0024.7528.00+5.85+29.03%12251.96%
SE211217C003500002021-10-18 2:54PM EDT2021-12-1732.4030.7531.65+6.75+26.32%2633548.47%
SE220121C003500002021-10-18 2:56PM EDT2022-01-2137.8036.3037.05+7.90+26.42%321,10746.18%
SE220218C003500002021-10-18 12:03PM EDT2022-02-1840.0139.7041.00+3.51+9.62%247945.49%
SE220520C003500002021-10-18 12:31PM EDT2022-05-2052.8751.5554.00+7.12+15.56%92346.72%
SE220617C003500002021-10-15 3:06PM EDT2022-06-1754.5055.0556.75+2.67+5.15%2145746.38%
SE220916C003500002021-10-18 2:19PM EDT2022-09-1664.6463.6566.45+64.64+1,935.33%2146.91%
SE230120C003500002021-10-18 3:10PM EDT2023-01-2074.9573.0575.00+8.45+12.71%61,81145.53%
SE240119C003500002021-10-18 3:45PM EDT2024-01-1999.5596.0599.85+7.20+7.80%211646.30%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211022P003500002021-10-18 3:48PM EDT2021-10-223.353.153.90-7.05-67.79%16833841.85%
SE211029P003500002021-10-18 3:25PM EDT2021-10-296.006.206.70-7.00-53.85%5032038.65%
SE211105P003500002021-10-18 3:14PM EDT2021-11-058.628.559.60-6.42-42.69%141140.03%
SE211112P003500002021-10-18 10:34AM EDT2021-11-1212.0010.3513.50-5.10-29.82%22944.79%
SE211119P003500002021-10-18 3:49PM EDT2021-11-1916.3015.6016.70-5.95-26.74%3451247.41%
SE211126P003500002021-10-15 1:15PM EDT2021-11-2618.8517.2019.05-6.90-26.80%1148.16%
SE211217P003500002021-10-18 9:39AM EDT2021-12-1722.9723.0523.60-6.18-21.20%323246.97%
SE220121P003500002021-10-18 3:29PM EDT2022-01-2127.7027.9028.45-6.05-17.93%1825944.22%
SE220218P003500002021-10-18 12:05PM EDT2022-02-1832.3031.5032.15-3.60-10.03%3332143.46%
SE220520P003500002021-10-13 3:17PM EDT2022-05-2048.0043.2045.000.00-2245.04%
SE220617P003500002021-10-15 11:07AM EDT2022-06-1748.4046.2547.75-1.70-3.39%2127044.80%
SE230120P003500002021-10-15 11:02AM EDT2023-01-2065.0062.9065.45-1.80-2.69%15144.02%
SE240119P003500002021-09-20 10:52AM EDT2024-01-19100.0081.5085.500.00--142.76%