Singapore markets close in 7 hours 39 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:320.00
Callsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730C003200002021-07-27 3:44PM EDT2021-07-300.170.090.29-0.08-32.00%20229490.53%
SE210806C003200002021-07-27 3:47PM EDT2021-08-060.850.571.07-0.09-9.57%44164.80%
SE210813C003200002021-07-27 11:41AM EDT2021-08-131.001.092.06-1.49-59.84%35458.03%
SE210820C003200002021-07-27 3:46PM EDT2021-08-203.653.353.75-1.82-33.27%31371561.98%
SE210827C003200002021-07-27 1:37PM EDT2021-08-273.953.706.05-1.40-26.17%52060.88%
SE210903C003200002021-07-27 12:10PM EDT2021-09-034.394.906.80-6.47-59.58%1258.88%
SE210917C003200002021-07-27 2:31PM EDT2021-09-176.256.256.65-4.00-39.02%22172552.30%
SE211015C003200002021-07-27 2:30PM EDT2021-10-158.708.959.50-6.40-42.38%4449.70%
SE211119C003200002021-07-27 2:41PM EDT2021-11-1912.9013.8014.60-6.64-33.98%844550.33%
SE220121C003200002021-07-27 3:40PM EDT2022-01-2119.2818.2019.15-3.87-16.72%81,88947.53%
SE220218C003200002021-07-27 1:19PM EDT2022-02-1818.7520.8522.20-11.75-38.52%37348.12%
SE220617C003200002021-07-27 2:34PM EDT2022-06-1731.6530.5032.45-9.17-22.46%36048.57%
SE230120C003200002021-07-27 11:42AM EDT2023-01-2040.0044.0547.50-16.00-28.57%661549.06%
Putsfor30 July 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE210730P003200002021-07-23 10:07AM EDT2021-07-3025.4047.4050.100.00-1010124.22%
SE210806P003200002021-07-27 10:49AM EDT2021-08-0656.0247.9551.75+32.52+138.38%1163.94%
SE210820P003200002021-07-27 10:49AM EDT2021-08-2058.2551.0053.30+27.20+87.60%11259.14%
SE210917P003200002021-07-26 12:07PM EDT2021-09-1738.8554.0556.100.00-123050.83%
SE211015P003200002021-07-26 9:32AM EDT2021-10-1542.3057.0058.650.00-111149.89%
SE211119P003200002021-07-27 12:16PM EDT2021-11-1966.7561.8063.45+18.25+37.63%174050.66%
SE220121P003200002021-07-27 11:26AM EDT2022-01-2175.0065.9067.60+26.00+53.06%294246.66%
SE220218P003200002021-07-27 11:06AM EDT2022-02-1874.3568.2069.95+74.35-1046.43%
SE220617P003200002021-07-27 10:32AM EDT2022-06-1781.7577.2579.70-48.60-37.28%1246.79%
SE230120P003200002021-07-27 3:03PM EDT2023-01-2091.2090.0093.00+1.70+1.90%28646.38%