Singapore markets close in 7 hours 33 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:290.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C002900002021-07-27 3:41PM EDT2021-07-301.671.341.55-3.83-69.64%53544072.71%
SE210806C002900002021-07-27 3:32PM EDT2021-08-064.303.904.25-3.67-46.05%575960.00%
SE210813C002900002021-07-27 3:37PM EDT2021-08-136.355.656.70-3.95-38.35%3536456.57%
SE210820C002900002021-07-27 3:35PM EDT2021-08-2010.409.7010.25-5.80-35.80%37097062.56%
SE210827C002900002021-07-27 3:12PM EDT2021-08-2711.4310.3012.40-6.02-34.50%386559.64%
SE210903C002900002021-07-27 2:54PM EDT2021-09-0313.0011.8013.60+13.00-14457.90%
SE210917C002900002021-07-27 2:55PM EDT2021-09-1713.8013.8014.10-7.15-34.13%891,11352.66%
SE211015C002900002021-07-27 2:19PM EDT2021-10-1516.5017.2017.60-7.40-30.96%3712549.83%
SE211119C002900002021-07-27 3:46PM EDT2021-11-1923.3022.4023.45-6.44-21.65%2316150.42%
SE220121C002900002021-07-27 2:33PM EDT2022-01-2127.0027.4528.55-7.70-22.19%2941048.00%
SE220218C002900002021-07-26 10:34AM EDT2022-02-1839.7029.9031.250.00-34047.94%
SE220617C002900002021-07-27 11:48AM EDT2022-06-1734.8539.2042.95-14.25-29.02%23849.65%
SE230120C002900002021-07-27 1:18PM EDT2023-01-2053.0054.2057.50-11.00-17.19%52,21949.60%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P002900002021-07-27 12:18PM EDT2021-07-3025.1019.5021.15+18.75+295.28%6833669.24%
SE210806P002900002021-07-27 3:53PM EDT2021-08-0622.6822.2523.85+14.09+164.03%12319259.29%
SE210813P002900002021-07-27 2:37PM EDT2021-08-1327.7324.3525.80+16.23+141.13%832155.70%
SE210820P002900002021-07-27 1:40PM EDT2021-08-2034.0028.6529.35+18.00+112.50%10337762.35%
SE210827P002900002021-07-27 10:20AM EDT2021-08-2731.5029.1030.95+13.85+78.47%1258.30%
SE210917P002900002021-07-27 1:25PM EDT2021-09-1738.5032.4033.10+17.70+85.10%1522851.97%
SE211015P002900002021-07-27 2:20PM EDT2021-10-1537.9535.9036.35+37.95-61049.18%
SE211119P002900002021-07-27 12:20PM EDT2021-11-1944.8640.5542.00+14.36+47.08%5710250.43%
SE220121P002900002021-07-27 2:33PM EDT2022-01-2148.1545.2546.90+12.45+34.87%3528347.05%
SE220218P002900002021-07-26 9:39AM EDT2022-02-1837.7547.5049.400.00-71346.81%
SE220617P002900002021-07-26 9:42AM EDT2022-06-1749.5557.0558.900.00-11046.60%
SE230120P002900002021-07-27 12:07PM EDT2023-01-2075.7270.0573.25+16.98+28.91%524447.07%