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
79.24 -0.42 (-0.53%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520C001100002022-05-19 3:38PM EDT2022-05-200.010.000.010.00-156942212.50%
SE220527C001100002022-05-20 3:58PM EDT2022-05-270.050.050.16-0.09-64.29%39131105.86%
SE220603C001100002022-05-20 1:23PM EDT2022-06-030.140.080.36-0.06-30.00%34887.11%
SE220610C001100002022-05-19 9:30AM EDT2022-06-100.400.510.680.00-109187.89%
SE220617C001100002022-05-20 2:42PM EDT2022-06-170.810.901.02-0.12-12.90%1498985.99%
SE220624C001100002022-05-20 10:32AM EDT2022-06-241.371.051.51-0.13-8.67%41083.40%
SE220819C001100002022-05-20 2:43PM EDT2022-08-194.034.404.65+0.08+2.03%8641280.64%
SE220916C001100002022-05-20 3:39PM EDT2022-09-165.355.405.95-0.05-0.93%4021277.93%
SE221118C001100002022-05-19 3:25PM EDT2022-11-187.507.908.550.00-3314175.46%
SE230120C001100002022-05-20 2:47PM EDT2023-01-208.679.2510.00+0.67+8.38%949570.70%
SE230616C001100002022-05-20 11:28AM EDT2023-06-1613.6512.9513.95+2.42+21.55%1667.74%
SE240119C001100002022-05-17 9:34AM EDT2024-01-1918.6516.6518.700.00-2015264.67%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520P001100002022-05-20 2:09PM EDT2022-05-2033.6030.1031.40+1.15+3.54%16547380.08%
SE220527P001100002022-05-20 2:00PM EDT2022-05-2732.7829.8032.15-1.97-5.67%32147.95%
SE220603P001100002022-04-28 10:31AM EDT2022-06-0331.0328.9532.600.00-252699.41%
SE220610P001100002022-05-03 11:09AM EDT2022-06-1025.3029.6532.650.00--194.58%
SE220617P001100002022-05-20 11:17AM EDT2022-06-1731.6530.7531.70-2.35-6.91%291384.23%
SE220624P001100002022-05-20 9:53AM EDT2022-06-2431.8830.9532.65-1.94-5.74%12186.62%
SE220819P001100002022-05-18 11:02AM EDT2022-08-1936.0034.1534.900.00-1012578.10%
SE220916P001100002022-05-20 1:16PM EDT2022-09-1638.3535.0035.95-1.45-3.64%120974.56%
SE221118P001100002022-05-19 2:36PM EDT2022-11-1839.0537.0038.200.00-217970.91%
SE230120P001100002022-05-17 11:29AM EDT2023-01-2037.6638.2539.450.00-270766.27%
SE230616P001100002022-05-18 11:19AM EDT2023-06-1643.6041.2042.100.00-167461.22%
SE240119P001100002022-05-09 2:55PM EDT2024-01-1953.9043.2545.450.00-661,24655.79%