Singapore markets open in 46 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
268.51 -2.41 (-0.89%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:260.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C002600002021-07-27 3:44PM EDT2021-07-3014.3513.4514.75-16.85-54.01%309777.03%
SE210806C002600002021-07-27 3:20PM EDT2021-08-0618.5016.7517.65-13.60-42.37%703462.10%
SE210813C002600002021-07-27 3:49PM EDT2021-08-1319.8018.4019.60-7.15-26.53%6256.07%
SE210820C002600002021-07-27 3:33PM EDT2021-08-2024.4023.0023.60-9.60-28.24%6581,11663.76%
SE210827C002600002021-07-27 1:45PM EDT2021-08-2722.2923.5525.30+4.04+22.14%32259.87%
SE210903C002600002021-07-27 3:07PM EDT2021-09-0326.6024.9526.45-16.75-38.64%5157.92%
SE210917C002600002021-07-27 3:33PM EDT2021-09-1727.9527.2027.60-11.05-28.33%2,6581,35653.88%
SE211119C002600002021-07-27 3:54PM EDT2021-11-1936.4335.6036.65-16.07-30.61%2337851.24%
SE220121C002600002021-07-27 3:14PM EDT2022-01-2141.2540.3541.70-7.75-15.82%281,27448.88%
SE220218C002600002021-07-27 3:00PM EDT2022-02-1844.4043.0045.20-10.80-19.57%403949.94%
SE220617C002600002021-07-27 3:37PM EDT2022-06-1753.9752.1554.75-7.74-12.54%667249.57%
SE230120C002600002021-07-27 2:40PM EDT2023-01-2065.9366.2069.50-16.59-20.10%271,98950.28%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P002600002021-07-27 3:54PM EDT2021-07-302.902.903.25+2.60+866.67%1,47043875.71%
SE210806P002600002021-07-27 3:58PM EDT2021-08-066.305.906.60+5.06+408.06%25521261.91%
SE210813P002600002021-07-27 2:26PM EDT2021-08-139.757.558.45+7.36+307.95%423355.70%
SE210820P002600002021-07-27 3:47PM EDT2021-08-2012.2012.0012.65+6.93+131.50%5452,91263.56%
SE210827P002600002021-07-27 12:10PM EDT2021-08-2717.0012.5014.15+11.09+187.65%9559.28%
SE210903P002600002021-07-27 12:10PM EDT2021-09-0318.0013.7015.60+11.96+198.01%4257.54%
SE210917P002600002021-07-27 3:16PM EDT2021-09-1716.8116.2516.50+7.99+90.59%5661,15353.62%
SE211015P002600002021-07-27 2:37PM EDT2021-10-1521.1019.4019.75+9.25+78.06%381250.21%
SE211119P002600002021-07-27 2:46PM EDT2021-11-1925.5023.9525.10+9.25+56.92%1351,19650.08%
SE220121P002600002021-07-27 2:52PM EDT2022-01-2130.4028.8029.95+8.40+38.18%72,26247.75%
SE220218P002600002021-07-27 2:27PM EDT2022-02-1833.6730.7532.40+11.52+52.01%50917247.54%
SE220617P002600002021-07-27 11:15AM EDT2022-06-1745.4140.0041.45+12.26+36.98%214947.14%
SE230120P002600002021-07-27 2:58PM EDT2023-01-2054.2552.4055.45+3.77+7.47%53847.77%