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:105.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520C001050002022-05-20 12:34PM EDT2022-05-200.010.000.010.00-4421181.25%
SE220527C001050002022-05-20 11:03AM EDT2022-05-270.160.030.27-0.10-38.46%42898.63%
SE220603C001050002022-05-19 12:03PM EDT2022-06-030.520.230.480.00-24384.57%
SE220610C001050002022-05-18 9:50AM EDT2022-06-100.690.730.990.00-123885.99%
SE220617C001050002022-05-20 3:50PM EDT2022-06-171.301.331.47+0.10+8.33%1952985.99%
SE220624C001050002022-05-13 12:25PM EDT2022-06-242.411.502.060.00-21383.30%
SE220819C001050002022-05-20 3:38PM EDT2022-08-195.205.405.60+0.40+8.33%18325081.41%
SE220916C001050002022-05-20 3:45PM EDT2022-09-166.406.557.05+0.40+6.67%429279.10%
SE221118C001050002022-05-20 11:18AM EDT2022-11-188.959.159.70-0.25-2.72%377976.29%
SE230120C001050002022-05-20 11:28AM EDT2023-01-2011.0010.6511.25+2.00+22.22%37571.77%
SE230616C001050002022-05-20 11:28AM EDT2023-06-1614.4514.1515.20+1.10+8.24%151,27568.15%
SE240119C001050002022-05-17 9:37AM EDT2024-01-1920.0017.6519.850.00-112364.62%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520P001050002022-05-20 2:11PM EDT2022-05-2028.4924.7526.40+0.04+0.14%3552301.95%
SE220527P001050002022-05-20 2:11PM EDT2022-05-2728.5624.9026.70-0.74-2.53%26122.46%
SE220603P001050002022-04-28 10:31AM EDT2022-06-0326.5824.9526.700.00-252590.53%
SE220610P001050002022-04-29 9:55AM EDT2022-06-1020.8325.4027.000.00-2285.99%
SE220617P001050002022-05-20 3:56PM EDT2022-06-1727.0826.3527.45-0.42-1.53%81,47388.96%
SE220624P001050002022-05-16 12:11AM EDT2022-06-2434.7526.0028.550.00--185.64%
SE220819P001050002022-05-19 11:59AM EDT2022-08-1932.9530.0530.90+1.80+5.78%277978.86%
SE220916P001050002022-05-20 11:31AM EDT2022-09-1631.0031.2031.90-3.38-9.83%11,95875.61%
SE221118P001050002022-05-17 10:34AM EDT2022-11-1835.1033.4534.400.00-226672.46%
SE230120P001050002022-05-12 12:08PM EDT2023-01-2048.5034.4535.350.00-120766.36%
SE230616P001050002022-05-18 10:57AM EDT2023-06-1638.9537.4038.500.00-2248361.90%
SE240119P001050002022-04-28 10:49AM EDT2024-01-1939.6039.6541.900.00-143856.59%