Singapore markets close in 6 hours 51 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:250.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C002500002021-07-27 3:03PM EDT2021-07-3023.6021.9523.70+5.10+27.57%101091.46%
SE210806C002500002021-07-27 3:55PM EDT2021-08-0625.4024.1526.05-24.60-49.20%27531068.73%
SE210820C002500002021-07-27 3:32PM EDT2021-08-2030.5029.1030.45-13.50-30.68%613,19265.20%
SE210827C002500002021-07-21 2:40PM EDT2021-08-2746.5429.2533.000.00-2362.35%
SE210903C002500002021-07-27 2:58PM EDT2021-09-0332.0030.4033.90+32.00-2-59.69%
SE210917C002500002021-07-27 3:15PM EDT2021-09-1733.3032.9533.70-12.20-26.81%1083,29754.29%
SE211015C002500002021-07-27 1:16PM EDT2021-10-1532.2336.1537.10-22.87-41.51%16651.07%
SE211119C002500002021-07-27 3:43PM EDT2021-11-1942.7540.8042.20-10.09-19.10%3027851.43%
SE220121C002500002021-07-27 3:55PM EDT2022-01-2147.0045.5047.05-12.00-20.34%1122,56849.34%
SE220218C002500002021-07-27 3:20PM EDT2022-02-1849.8047.6050.35-15.60-23.85%7550.28%
SE220617C002500002021-07-27 3:36PM EDT2022-06-1758.9056.6559.90-14.60-19.86%312550.18%
SE230120C002500002021-07-27 2:47PM EDT2023-01-2071.7570.6074.00-13.71-16.04%357,92050.55%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P002500002021-07-27 3:59PM EDT2021-07-301.281.311.69+1.12+700.00%1,80530984.30%
SE210806P002500002021-07-27 2:35PM EDT2021-08-064.653.504.00+4.08+715.79%47617865.47%
SE210813P002500002021-07-27 3:58PM EDT2021-08-135.004.005.45+3.88+346.43%5291555.80%
SE210820P002500002021-07-27 3:46PM EDT2021-08-208.608.359.00+5.40+168.75%2484,65464.45%
SE210827P002500002021-07-27 3:01PM EDT2021-08-2710.508.5010.10+6.15+141.38%304159.03%
SE210903P002500002021-07-27 10:29AM EDT2021-09-0311.669.8511.75+11.66-4-58.28%
SE210917P002500002021-07-27 3:32PM EDT2021-09-1712.5012.2512.60+6.27+100.64%5822,81754.36%
SE211015P002500002021-07-27 3:59PM EDT2021-10-1515.5015.0015.75+6.15+65.78%4851150.35%
SE211119P002500002021-07-27 3:51PM EDT2021-11-1919.8019.6520.55+8.65+77.58%42,13550.58%
SE220121P002500002021-07-27 3:20PM EDT2022-01-2125.1024.0025.20+8.08+47.47%101,59048.02%
SE220218P002500002021-07-27 1:25PM EDT2022-02-1830.4026.3527.55+13.30+77.78%97447.78%
SE220617P002500002021-07-27 11:44AM EDT2022-06-1739.8134.8036.35+7.71+24.02%147347.40%
SE230120P002500002021-07-27 3:03PM EDT2023-01-2048.0046.8048.50+8.00+20.00%151,30246.76%