Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.66+2.77 (+3.60%)
At close: 04:00PM EDT
78.76 -0.90 (-1.13%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520C001000002022-05-20 3:25PM EDT2022-05-200.010.000.01-0.01-50.00%43,253156.25%
SE220527C001000002022-05-20 3:55PM EDT2022-05-270.250.200.29-0.03-10.71%913,76192.48%
SE220603C001000002022-05-20 2:29PM EDT2022-06-030.440.520.76-0.37-45.68%714683.98%
SE220610C001000002022-05-20 10:55AM EDT2022-06-101.161.221.39-0.28-19.44%41,44385.11%
SE220617C001000002022-05-20 3:50PM EDT2022-06-171.961.942.09+0.16+8.89%2621,03985.99%
SE220624C001000002022-05-20 10:43AM EDT2022-06-242.362.332.81+0.08+3.51%33684.64%
SE220819C001000002022-05-20 3:28PM EDT2022-08-196.256.456.75+0.45+7.76%4611,22581.88%
SE220916C001000002022-05-20 3:39PM EDT2022-09-167.707.658.20+0.60+8.45%18047679.32%
SE221118C001000002022-05-20 10:34AM EDT2022-11-1811.4010.5511.20+1.10+10.68%47477.62%
SE230120C001000002022-05-20 3:58PM EDT2023-01-2012.2011.9012.70+0.83+7.30%5874672.44%
SE230616C001000002022-05-20 11:28AM EDT2023-06-1616.5015.3516.90+1.20+7.84%111868.92%
SE240119C001000002022-05-20 3:56PM EDT2024-01-1921.0019.5521.55+3.60+20.69%3342866.15%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520P001000002022-05-20 3:48PM EDT2022-05-2020.6020.1020.95-2.40-10.43%743,657247.66%
SE220527P001000002022-05-20 12:43PM EDT2022-05-2723.1720.2021.75-0.09-0.39%183,508114.84%
SE220603P001000002022-05-20 12:43PM EDT2022-06-0323.7020.6521.60-4.80-16.84%1388.72%
SE220617P001000002022-05-20 11:05AM EDT2022-06-1722.1522.0022.95-1.13-4.85%111,36587.84%
SE220624P001000002022-05-20 1:48PM EDT2022-06-2424.8422.3023.85+0.86+3.59%1286.79%
SE220819P001000002022-05-20 1:27PM EDT2022-08-1929.5526.4526.95+1.05+3.68%214780.30%
SE220916P001000002022-05-18 10:01AM EDT2022-09-1627.4027.3028.25-2.05-6.96%11,76076.54%
SE221118P001000002022-05-17 10:28AM EDT2022-11-1828.9029.8030.75-2.60-8.25%317073.41%
SE230120P001000002022-05-20 11:28AM EDT2023-01-2031.3631.0031.65-2.66-7.82%564367.40%
SE230616P001000002022-05-18 12:41PM EDT2023-06-1637.1033.8034.900.00-16823462.54%
SE240119P001000002022-05-19 9:31AM EDT2024-01-1938.5536.1038.250.00-143157.09%