Singapore markets open in 30 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:300.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C003000002021-07-27 3:59PM EDT2021-07-300.610.610.70-1.53-71.50%38674977.49%
SE210806C003000002021-07-27 3:59PM EDT2021-08-062.302.252.43-2.00-46.51%48720560.89%
SE210813C003000002021-07-27 3:48PM EDT2021-08-134.103.604.40-1.90-31.67%15872057.00%
SE210820C003000002021-07-27 3:53PM EDT2021-08-207.206.957.45-4.55-38.72%2,9835,85862.29%
SE210827C003000002021-07-27 2:53PM EDT2021-08-278.508.009.65-9.00-51.43%12310460.72%
SE210903C003000002021-07-27 12:13PM EDT2021-09-037.488.5510.40-6.17-45.20%622956.93%
SE210917C003000002021-07-27 3:47PM EDT2021-09-1711.2010.7011.05-5.35-32.33%3,9684,04552.44%
SE211015C003000002021-07-27 3:36PM EDT2021-10-1514.5014.0014.35-5.60-27.86%38617649.63%
SE211119C003000002021-07-27 3:46PM EDT2021-11-1919.9519.0020.15-5.57-21.83%3235850.32%
SE220121C003000002021-07-27 3:59PM EDT2022-01-2124.5023.7025.05-6.50-20.97%3382,49747.82%
SE220218C003000002021-07-27 3:14PM EDT2022-02-1827.5026.2028.00-6.82-19.87%11123448.11%
SE220617C003000002021-07-27 3:48PM EDT2022-06-1737.7035.6538.85-6.74-15.17%2719848.95%
SE230120C003000002021-07-27 3:02PM EDT2023-01-2051.9550.6053.75-6.50-11.12%5831,32149.25%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P003000002021-07-27 10:58AM EDT2021-07-3036.0028.4530.40+23.00+176.92%338867.48%
SE210806P003000002021-07-27 3:40PM EDT2021-08-0631.0030.2032.30+16.35+111.60%55159.38%
SE210813P003000002021-07-27 3:01PM EDT2021-08-1332.8831.0533.85+15.08+84.72%942153.28%
SE210820P003000002021-07-27 11:14AM EDT2021-08-2043.6535.8036.65+20.65+89.78%9437562.06%
SE210827P003000002021-07-23 12:34PM EDT2021-08-2718.3536.0538.500.00-1658.46%
SE210917P003000002021-07-27 11:38AM EDT2021-09-1750.5039.6040.25+25.30+100.40%816952.37%
SE211015P003000002021-07-27 2:35PM EDT2021-10-1544.7542.2543.15+14.47+47.79%352149.06%
SE211119P003000002021-07-27 1:11PM EDT2021-11-1953.6547.2048.55+18.05+50.70%443450.16%
SE220121P003000002021-07-27 10:31AM EDT2022-01-2155.9551.8553.55+5.45+10.79%612447.06%
SE220218P003000002021-06-30 12:47PM EDT2022-02-1854.0054.5556.050.00--2046.85%
SE220617P003000002021-07-23 11:41AM EDT2022-06-1751.0362.9565.650.00-14146.74%
SE230120P003000002021-07-27 3:23PM EDT2023-01-2078.6076.2579.40+7.70+10.86%28131546.66%