Singapore markets open in 6 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:310.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C003100002021-07-27 3:55PM EDT2021-07-300.390.300.49-0.27-40.91%13151086.43%
SE210806C003100002021-07-27 3:06PM EDT2021-08-061.451.281.55-0.55-27.50%64763.21%
SE210813C003100002021-07-27 3:42PM EDT2021-08-132.852.133.30-0.65-18.57%2336558.79%
SE210820C003100002021-07-27 3:46PM EDT2021-08-205.154.855.25-3.23-38.54%6201,08861.85%
SE210827C003100002021-07-26 2:45PM EDT2021-08-278.255.407.250.00-46459.70%
SE210917C003100002021-07-27 3:48PM EDT2021-09-178.658.158.60-4.20-32.68%4071,20052.24%
SE211015C003100002021-07-27 2:19PM EDT2021-10-1510.8111.3511.70-4.86-31.01%232749.65%
SE211119C003100002021-07-27 3:46PM EDT2021-11-1916.7016.2017.10-5.05-23.22%1716850.24%
SE220121C003100002021-07-27 1:02PM EDT2022-01-2118.7520.7522.20-9.50-33.63%2723848.04%
SE220218C003100002021-07-27 9:54AM EDT2022-02-1825.8523.5025.05-7.35-22.14%13948.24%
SE220617C003100002021-07-23 1:27PM EDT2022-06-1744.6033.2035.100.00-22248.34%
SE230120C003100002021-07-27 12:24PM EDT2023-01-2045.0047.3050.45-11.60-20.49%27749.10%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P003100002021-07-27 9:30AM EDT2021-07-3036.1037.8040.20+36.10-12108.59%
SE210806P003100002021-07-27 3:57PM EDT2021-08-0640.0239.2541.30+40.02-1060.47%
SE210813P003100002021-07-23 11:31AM EDT2021-08-1321.1139.8542.550.00-220054.41%
SE210820P003100002021-07-27 9:33AM EDT2021-08-2037.3043.0044.80+9.15+32.50%11,75260.74%
SE210917P003100002021-07-26 10:11AM EDT2021-09-1731.1546.2047.700.00-72750.78%
SE211015P003100002021-07-27 9:30AM EDT2021-10-1546.2049.5050.80+11.20+32.00%21549.71%
SE211119P003100002021-07-27 1:11PM EDT2021-11-1960.8954.3555.70+3.41+5.93%144850.20%
SE220121P003100002021-07-07 3:54PM EDT2022-01-2152.3058.7060.300.00-111946.72%
SE220218P003100002021-07-27 11:06AM EDT2022-02-1866.8561.2063.15+10.25+18.11%11147.03%
SE220617P003100002021-07-23 10:57AM EDT2022-06-1757.0569.7072.500.00-2846.72%
SE230120P003100002021-07-27 11:53AM EDT2023-01-2090.0083.1086.50+11.99+15.37%13246.83%