Singapore markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
240.28+2.03 (+0.85%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210514C002400002021-05-07 3:21PM EDT2021-05-146.005.756.500.00-9317051.78%
SE210521C002400002021-05-07 3:59PM EDT2021-05-2112.3512.0512.55+0.08+0.65%581,60367.30%
SE210528C002400002021-05-07 3:50PM EDT2021-05-2813.3812.9014.00+0.88+7.04%811559.39%
SE210604C002400002021-05-07 3:13PM EDT2021-06-0413.8013.3516.15-5.45-28.31%3056.12%
SE210611C002400002021-05-05 10:17AM EDT2021-06-1118.8714.5017.000.00-20053.44%
SE210618C002400002021-05-07 2:59PM EDT2021-06-1816.9016.3517.25+0.45+2.74%3054851.95%
SE210820C002400002021-05-06 1:53PM EDT2021-08-2030.0023.0027.20+5.50+22.45%261053.09%
SE210917C002400002021-05-07 10:51AM EDT2021-09-1730.5526.2028.00+4.80+18.64%183848.52%
SE211119C002400002021-05-06 11:02AM EDT2021-11-1932.0032.0033.650.00-22248.09%
SE220121C002400002021-05-07 12:58PM EDT2022-01-2138.8036.6538.45+3.03+8.47%451,54747.88%
SE220617C002400002021-05-04 11:15AM EDT2022-06-1745.9043.2546.150.00-4046.03%
SE230120C002400002021-05-07 1:24PM EDT2023-01-2056.0053.0056.00+2.00+3.70%31,16245.31%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210514P002400002021-05-07 3:59PM EDT2021-05-145.755.205.80-3.15-35.39%14629148.36%
SE210521P002400002021-05-07 3:58PM EDT2021-05-2112.3011.5512.55-2.94-19.29%731,26167.47%
SE210528P002400002021-05-07 3:12PM EDT2021-05-2813.7012.9014.00-2.91-17.52%311260.65%
SE210604P002400002021-05-05 3:15PM EDT2021-06-0416.1013.6016.450.00-120858.26%
SE210611P002400002021-05-07 3:12PM EDT2021-06-1114.4013.9017.45-3.40-19.10%1054.15%
SE210618P002400002021-05-07 3:30PM EDT2021-06-1817.0015.9517.00-2.35-12.14%822,38251.81%
SE210820P002400002021-05-07 11:25AM EDT2021-08-2023.8523.2026.00-3.50-12.80%5051.28%
SE210917P002400002021-05-06 2:20PM EDT2021-09-1725.7026.0028.65-4.40-14.62%120950.17%
SE211119P002400002021-04-30 3:57PM EDT2021-11-1931.1031.4032.85+2.20+7.61%116047.36%
SE220121P002400002021-05-04 1:28PM EDT2022-01-2135.8035.6038.15-2.10-5.54%879147.87%
SE220617P002400002021-05-03 9:40AM EDT2022-06-1742.2042.6044.95+3.10+7.93%118045.12%
SE230120P002400002021-04-26 2:25PM EDT2023-01-2044.5050.0053.200.00-1043.24%