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
79.35 -0.31 (-0.39%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527C001200002022-05-19 3:13PM EDT2022-05-270.060.010.100.00-5407126.56%
SE220603C001200002022-05-20 3:47PM EDT2022-06-030.120.060.17+0.02+20.00%363598.63%
SE220610C001200002022-05-17 9:40AM EDT2022-06-100.210.090.41-0.36-63.16%3791.02%
SE220617C001200002022-05-20 2:54PM EDT2022-06-170.430.450.52-0.03-6.52%602,60289.16%
SE220819C001200002022-05-20 3:03PM EDT2022-08-192.612.873.20-0.22-7.77%12048479.79%
SE220916C001200002022-05-20 3:02PM EDT2022-09-163.503.854.25-0.60-14.63%5734677.28%
SE221118C001200002022-05-20 2:06PM EDT2022-11-185.505.906.80-0.95-14.73%999274.80%
SE230120C001200002022-05-20 1:29PM EDT2023-01-206.207.257.65-1.20-16.22%11781469.20%
SE230616C001200002022-05-20 3:57PM EDT2023-06-1611.1210.6511.80+0.27+2.49%3313166.86%
SE240119C001200002022-05-20 3:42PM EDT2024-01-1914.6213.4016.45+0.42+2.96%421,63862.79%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527P001200002022-05-18 12:21PM EDT2022-05-2745.3938.9542.400.00-10166.21%
SE220617P001200002022-05-20 11:24AM EDT2022-06-1741.3240.1041.75-1.20-2.82%159892.68%
SE220819P001200002022-05-20 11:28AM EDT2022-08-1942.7042.8543.75-14.86-25.82%1226679.15%
SE220916P001200002022-05-19 1:38PM EDT2022-09-1645.9743.6044.750.00-1087475.77%
SE221118P001200002022-05-10 10:56AM EDT2022-11-1858.1545.4046.450.00-232070.90%
SE230120P001200002022-05-20 10:15AM EDT2023-01-2045.6046.2547.20-3.00-6.17%491,30664.66%
SE230616P001200002022-05-18 11:19AM EDT2023-06-1651.4848.8049.750.00-154559.63%
SE240119P001200002022-05-11 1:33PM EDT2024-01-1965.0550.9553.100.00-13,12654.84%