Singapore markets close in 7 hours 52 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.92-18.80 (-6.49%)
At close: 4:00PM EDT
268.50 -2.42 (-0.89%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210813C002200002021-07-09 1:30PM EDT2021-08-1357.9351.3554.500.00-2076.67%
SE210820C002200002021-07-27 12:19PM EDT2021-08-2050.4552.8055.05-24.20-32.42%63,16272.63%
SE210917C002200002021-07-27 12:15PM EDT2021-09-1750.4955.1557.20-22.36-30.69%245959.64%
SE211015C002200002021-07-27 12:01PM EDT2021-10-1549.6057.2059.05+49.60-5054.37%
SE211119C002200002021-07-27 1:11PM EDT2021-11-1956.0760.2563.45-28.53-33.72%210754.43%
SE220121C002200002021-07-27 11:02AM EDT2022-01-2159.8063.9066.90-17.95-23.09%881250.22%
SE220218C002200002021-07-27 11:33AM EDT2022-02-1859.8566.0569.20-20.80-25.79%4250.32%
SE220617C002200002021-07-19 12:24PM EDT2022-06-1774.0573.7076.250.00-67850.88%
SE230120C002200002021-07-27 12:08PM EDT2023-01-2082.5085.9089.00-15.50-15.82%240851.40%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P002200002021-07-27 11:56AM EDT2021-07-300.550.220.52+0.52+1,733.34%3395125.68%
SE210806P002200002021-07-27 1:23PM EDT2021-08-061.561.001.26+0.33+26.83%1013886.43%
SE210813P002200002021-07-27 1:21PM EDT2021-08-132.500.812.39+1.12+81.16%6642972.22%
SE210820P002200002021-07-27 3:59PM EDT2021-08-202.632.432.80+1.74+195.51%7513,19069.64%
SE210827P002200002021-07-27 2:12PM EDT2021-08-274.252.333.55+3.18+297.20%6163.49%
SE210903P002200002021-07-27 1:17PM EDT2021-09-035.303.154.10+5.30-19-61.30%
SE210917P002200002021-07-27 3:59PM EDT2021-09-174.954.655.10+3.08+164.71%5651,27958.04%
SE211015P002200002021-07-27 1:29PM EDT2021-10-158.616.506.95+5.66+191.86%179152.89%
SE211119P002200002021-07-27 12:24PM EDT2021-11-1911.109.1010.50+5.81+109.83%96751.78%
SE220121P002200002021-07-27 3:50PM EDT2022-01-2113.6013.6014.00+5.34+64.65%65779149.38%
SE220218P002200002021-07-27 12:16PM EDT2022-02-1817.2014.8016.35+8.16+90.27%1489749.77%
SE220617P002200002021-07-27 11:05AM EDT2022-06-1724.0021.8523.35+8.10+50.94%236448.46%
SE230120P002200002021-07-01 11:11AM EDT2023-01-2028.3532.6535.000.00-155148.54%