Singapore markets open in 5 hours

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
228.65+6.10 (+2.74%)
At close: 3:59PM EDT

228.01 -0.64 (-0.28%)
After hours: 4:00PM EDT

In the money
Show:ListStraddle
Strike:220.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210514C002200002021-05-11 1:21PM EDT2021-05-149.9510.2011.35+3.15+46.32%665257.45%
SE210521C002200002021-05-11 3:27PM EDT2021-05-2117.2316.3517.55+4.38+34.09%2393,71778.20%
SE210528C002200002021-05-11 1:56PM EDT2021-05-2817.2517.6018.75-10.75-38.39%2767.54%
SE210611C002200002021-05-10 9:33AM EDT2021-06-1121.3118.9521.400.00-2258.45%
SE210618C002200002021-05-11 2:27PM EDT2021-06-1821.5021.2522.00+3.90+22.16%27617658.03%
SE210625C002200002021-05-11 10:23AM EDT2021-06-2517.0021.7023.50+17.00+435.90%3156.58%
SE210820C002200002021-05-11 2:20PM EDT2021-08-2028.8028.7030.25+3.80+15.20%473,32052.83%
SE210917C002200002021-05-11 12:46PM EDT2021-09-1730.0030.6531.80+2.40+8.70%645150.13%
SE211119C002200002021-05-10 11:03AM EDT2021-11-1932.0235.7037.250.00-38350.60%
SE220121C002200002021-05-11 12:44PM EDT2022-01-2137.0538.8040.40+2.00+5.71%786848.23%
SE220617C002200002021-05-11 2:54PM EDT2022-06-1747.3646.7548.65+2.36+5.24%32647.48%
SE230120C002200002021-05-11 2:07PM EDT2023-01-2056.5055.9057.65+4.26+8.15%1436946.31%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210514P002200002021-05-11 3:41PM EDT2021-05-142.041.872.27-2.61-56.13%27853856.71%
SE210521P002200002021-05-11 3:25PM EDT2021-05-217.907.958.40-2.68-25.33%5023,80177.36%
SE210528P002200002021-05-11 1:17PM EDT2021-05-2810.159.159.70-1.55-13.25%916167.02%
SE210604P002200002021-05-11 11:38AM EDT2021-06-0411.4510.1010.75-1.77-13.39%1116961.29%
SE210611P002200002021-05-11 10:53AM EDT2021-06-1116.1510.2513.40+2.36+17.11%62859.62%
SE210618P002200002021-05-11 2:22PM EDT2021-06-1812.7012.4012.90-2.30-15.33%741,31856.90%
SE210625P002200002021-05-10 1:30PM EDT2021-06-2515.0012.7514.30-0.30-1.96%1455.22%
SE210820P002200002021-05-11 3:34PM EDT2021-08-2020.2019.8520.75-2.05-9.21%363,61551.71%
SE210917P002200002021-05-11 12:11PM EDT2021-09-1723.4021.9022.70-0.70-2.90%191,38650.39%
SE211119P002200002021-05-10 1:57PM EDT2021-11-1928.4526.3527.750.00-12249.28%
SE220121P002200002021-05-11 1:19PM EDT2022-01-2131.5029.5530.10-0.80-2.48%181246.00%
SE220617P002200002021-05-10 10:37AM EDT2022-06-1738.9037.1538.65+0.10+0.26%118446.02%
SE230120P002200002021-05-07 1:43PM EDT2023-01-2048.4844.8046.65+8.48+21.20%155044.23%