Singapore markets open in 5 hours 46 minutes

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
355.89 +0.59 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029C003200002021-10-22 10:09AM EDT2021-10-2938.3934.4537.10-8.84-18.72%26850.20%
SE211105C003200002021-10-21 9:37AM EDT2021-11-0545.9535.6538.050.00-14454.21%
SE211112C003200002021-10-22 1:36PM EDT2021-11-1238.4037.0039.60-8.10-17.42%253051.39%
SE211119C003200002021-10-22 11:37AM EDT2021-11-1940.0040.1042.05-9.05-18.45%489653.41%
SE211126C003200002021-10-12 2:01PM EDT2021-11-2627.3041.5043.850.00--753.14%
SE211217C003200002021-10-21 1:00PM EDT2021-12-1756.2045.8047.850.00-1024550.90%
SE220121C003200002021-10-22 12:45PM EDT2022-01-2152.9450.2552.05-6.16-10.42%1,3771,81146.91%
SE220218C003200002021-10-22 10:29AM EDT2022-02-1857.7553.8055.75-9.75-14.44%212346.30%
SE220520C003200002021-10-19 3:59PM EDT2022-05-2075.6865.3067.050.00-153346.70%
SE220617C003200002021-10-22 12:36PM EDT2022-06-1769.7067.9069.65-2.19-3.05%217946.39%
SE220916C003200002021-10-13 12:36PM EDT2022-09-1673.7775.6578.650.00-75346.88%
SE230120C003200002021-10-21 10:29AM EDT2023-01-2092.8284.3587.150.00-177445.82%
SE240119C003200002021-10-13 3:20PM EDT2024-01-19106.90107.00111.000.00-51646.72%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029P003200002021-10-22 3:56PM EDT2021-10-290.670.540.68+0.17+34.00%3913352.95%
SE211105P003200002021-10-22 2:24PM EDT2021-11-051.791.332.05+0.53+42.06%86449.32%
SE211112P003200002021-10-22 1:56PM EDT2021-11-123.402.513.85+1.23+56.68%2727149.27%
SE211119P003200002021-10-22 3:52PM EDT2021-11-196.145.906.30+1.44+30.64%1751,89551.07%
SE211126P003200002021-10-22 11:34AM EDT2021-11-267.606.808.10+1.20+18.75%120851.78%
SE211217P003200002021-10-22 3:56PM EDT2021-12-1711.6011.2511.75+2.00+20.83%151,00849.13%
SE220121P003200002021-10-22 12:45PM EDT2022-01-2115.4915.3016.40+1.77+12.90%1,3991,11746.34%
SE220218P003200002021-10-20 11:23AM EDT2022-02-1819.0219.1520.000.00-312345.67%
SE220520P003200002021-10-22 3:56PM EDT2022-05-2030.4029.8531.10+1.40+4.83%337346.04%
SE220617P003200002021-10-19 1:13PM EDT2022-06-1729.3031.8534.200.00-313446.27%
SE220916P003200002021-10-13 10:15AM EDT2022-09-1646.2039.4041.900.00--145.71%
SE230120P003200002021-10-21 10:29AM EDT2023-01-2045.8247.1049.950.00-175344.51%
SE240119P003200002021-10-22 2:11PM EDT2024-01-1967.5065.5070.00-14.45-17.63%4443.73%