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
79.25 -0.41 (-0.51%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520C001150002022-05-20 1:23PM EDT2022-05-200.010.000.01-0.08-88.89%1414237.50%
SE220527C001150002022-05-18 11:34AM EDT2022-05-270.060.000.150.00-2784112.11%
SE220603C001150002022-05-20 11:46AM EDT2022-06-030.150.050.28-0.03-16.67%1112091.99%
SE220610C001150002022-05-18 11:30AM EDT2022-06-100.370.270.50+0.02+5.71%18988.38%
SE220617C001150002022-05-20 3:23PM EDT2022-06-170.580.640.73-0.17-22.67%184,68586.91%
SE220819C001150002022-05-20 3:02PM EDT2022-08-193.253.553.85-0.15-4.41%10614779.87%
SE220916C001150002022-05-20 1:18PM EDT2022-09-163.904.704.950.00-5416677.60%
SE221118C001150002022-05-20 11:03AM EDT2022-11-187.106.957.65+0.60+9.23%4117675.37%
SE230120C001150002022-05-19 3:58PM EDT2023-01-207.838.108.850.00-11,70769.85%
SE230616C001150002022-05-20 10:33AM EDT2023-06-1613.2511.8013.15+8.15+159.80%11767.82%
SE240119C001150002022-05-16 3:46PM EDT2024-01-1912.4014.9517.550.00-437063.67%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520P001150002022-05-20 3:11PM EDT2022-05-2036.9035.1036.45-1.00-2.64%4829424.61%
SE220527P001150002022-05-18 12:23PM EDT2022-05-2736.8034.8036.80-3.70-9.14%221151.86%
SE220610P001150002022-05-16 12:11AM EDT2022-06-1053.1034.4537.300.00--194.53%
SE220617P001150002022-05-18 1:01PM EDT2022-06-1738.0035.3536.550.00-21,93484.72%
SE220819P001150002022-05-17 11:58AM EDT2022-08-1937.5038.2539.400.00-18278.15%
SE220916P001150002022-05-20 1:16PM EDT2022-09-1642.6539.3540.20+0.75+1.79%391075.04%
SE221118P001150002022-05-19 3:45PM EDT2022-11-1843.3040.7542.400.00-9437370.14%
SE230120P001150002022-05-20 11:18AM EDT2023-01-2042.8042.2042.90-2.85-6.24%3433864.65%
SE230616P001150002022-05-09 2:56PM EDT2023-06-1656.1544.7046.050.00-590760.27%
SE240119P001150002022-05-12 2:43PM EDT2024-01-1960.6546.8049.200.00-4418254.94%