Singapore markets open in 26 minutes

Sea Limited (SE)

NYSE - Nasdaq Real Time 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:270.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C002700002021-07-27 3:58PM EDT2021-07-307.167.007.50-12.47-63.53%1,9657969.31%
SE210806C002700002021-07-27 3:46PM EDT2021-08-0611.5510.8011.80-19.21-62.45%3444560.68%
SE210813C002700002021-07-27 2:39PM EDT2021-08-1312.4513.0013.90-16.95-57.65%382955.79%
SE210820C002700002021-07-27 3:59PM EDT2021-08-2017.7517.7018.00-8.88-33.35%5,4791,17362.90%
SE210827C002700002021-07-27 3:18PM EDT2021-08-2719.9718.3019.65-14.88-42.70%171458.94%
SE210903C002700002021-07-27 3:53PM EDT2021-09-0321.6519.7021.20+21.65-7057.49%
SE210917C002700002021-07-27 3:49PM EDT2021-09-1722.2021.9522.35-8.59-27.90%8181,06453.34%
SE211015C002700002021-07-27 3:52PM EDT2021-10-1526.0325.2525.95+26.03-247050.57%
SE211119C002700002021-07-27 3:57PM EDT2021-11-1931.2030.5031.75-9.40-23.15%14719450.79%
SE220121C002700002021-07-27 3:45PM EDT2022-01-2137.1035.7036.85-7.70-17.19%1041,23648.52%
SE220218C002700002021-07-27 3:08PM EDT2022-02-1839.9037.9039.25-12.19-23.40%514448.11%
SE220617C002700002021-07-27 3:46PM EDT2022-06-1750.7547.8050.35-6.20-10.89%1419549.43%
SE230120C002700002021-07-27 3:33PM EDT2023-01-2063.1061.4565.00-9.40-12.97%282,31849.83%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P002700002021-07-27 3:59PM EDT2021-07-306.355.706.55+5.55+693.75%32817767.22%
SE210806P002700002021-07-27 3:39PM EDT2021-08-069.909.7510.70+7.20+266.67%5026759.81%
SE210813P002700002021-07-27 3:26PM EDT2021-08-1312.5011.8512.75+8.20+190.70%3335354.81%
SE210820P002700002021-07-27 3:52PM EDT2021-08-2016.6516.6017.30+8.45+103.05%9201,67462.98%
SE210827P002700002021-07-27 3:25PM EDT2021-08-2718.5016.7518.70+9.55+106.70%213757.89%
SE210903P002700002021-07-27 10:55AM EDT2021-09-0323.6018.1020.00+23.60-1156.11%
SE210917P002700002021-07-27 3:13PM EDT2021-09-1721.5220.9521.25+9.49+78.89%14286453.02%
SE211015P002700002021-07-27 2:24PM EDT2021-10-1526.0524.3024.65+11.10+74.25%300149.82%
SE211119P002700002021-07-27 1:18PM EDT2021-11-1933.3029.1530.35+15.63+88.46%21065250.05%
SE220121P002700002021-07-27 3:20PM EDT2022-01-2134.7033.7035.05+9.05+35.28%33184347.35%
SE220218P002700002021-07-23 2:49PM EDT2022-02-1824.4436.1037.650.00-221247.27%
SE220617P002700002021-07-27 10:56AM EDT2022-06-1749.6245.5047.05+11.47+30.07%115347.06%
SE230120P002700002021-07-27 3:21PM EDT2023-01-2060.2158.0061.00+11.76+24.27%1055547.41%