Singapore markets close in 7 hours 57 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:280.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C002800002021-07-27 3:58PM EDT2021-07-303.283.153.40-8.72-72.67%1,93413769.12%
SE210806C002800002021-07-27 3:59PM EDT2021-08-066.956.607.10-10.85-60.96%1774559.34%
SE210813C002800002021-07-27 3:36PM EDT2021-08-139.858.559.95-6.91-41.23%78756.12%
SE210820C002800002021-07-27 3:59PM EDT2021-08-2013.5013.2513.80-8.30-38.07%7,9672,33462.87%
SE210827C002800002021-07-27 3:00PM EDT2021-08-2715.6013.4015.80-4.18-21.13%13158.75%
SE210903C002800002021-07-27 11:21AM EDT2021-09-0312.3515.2016.95+12.35-1057.31%
SE210917C002800002021-07-27 3:41PM EDT2021-09-1718.0717.5017.85-7.78-30.10%1851,22952.93%
SE211015C002800002021-07-27 3:46PM EDT2021-10-1521.4521.0021.45-13.65-38.89%62650.14%
SE211119C002800002021-07-27 3:46PM EDT2021-11-1927.0025.8027.50-6.75-20.00%1349950.39%
SE220121C002800002021-07-27 2:58PM EDT2022-01-2132.0031.2032.50-8.00-20.00%7970948.26%
SE220218C002800002021-07-27 1:50PM EDT2022-02-1831.8933.1535.60-12.51-28.18%131648.69%
SE220617C002800002021-07-27 10:32AM EDT2022-06-1740.9543.3546.70-11.05-21.25%287349.74%
SE230120C002800002021-07-27 3:55PM EDT2023-01-2059.9058.1560.10-7.10-10.60%475,85648.90%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P002800002021-07-27 1:39PM EDT2021-07-3018.5711.7513.00+16.33+729.02%25843469.34%
SE210806P002800002021-07-27 2:35PM EDT2021-08-0617.8515.5016.35+13.20+283.87%399659.31%
SE210813P002800002021-07-27 2:22PM EDT2021-08-1320.1517.2018.50+13.65+210.00%525854.02%
SE210820P002800002021-07-27 3:36PM EDT2021-08-2022.1622.1022.90+10.36+87.80%1361,71362.49%
SE210827P002800002021-07-27 9:31AM EDT2021-08-2719.8522.9024.25+9.00+82.95%11658.42%
SE210917P002800002021-07-27 12:33PM EDT2021-09-1730.0026.4526.75+13.45+81.27%581,96052.56%
SE211015P002800002021-07-27 2:40PM EDT2021-10-1532.0029.8030.15+32.00-66049.40%
SE211119P002800002021-07-27 3:24PM EDT2021-11-1935.4534.3535.75+10.75+43.52%5341,36050.43%
SE220121P002800002021-07-27 2:33PM EDT2022-01-2141.9539.2040.75+6.31+17.70%943847.17%
SE220218P002800002021-07-23 2:49PM EDT2022-02-1829.1441.6543.200.00-715346.88%
SE220617P002800002021-07-27 12:30PM EDT2022-06-1754.5051.1052.95+8.50+18.48%115046.95%
SE230120P002800002021-07-27 3:02PM EDT2023-01-2065.4564.3566.95+11.00+20.20%82,26247.19%