Singapore markets open in 5 hours 27 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:330.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029C003300002021-10-22 3:44PM EDT2021-10-2925.6625.1027.55-11.22-30.42%311558.95%
SE211105C003300002021-10-22 3:49PM EDT2021-11-0527.8027.0529.20-10.63-27.66%14649.46%
SE211112C003300002021-10-22 1:36PM EDT2021-11-1230.2028.9531.50-3.30-9.85%251649.16%
SE211119C003300002021-10-22 11:59AM EDT2021-11-1935.1933.0535.05-7.51-17.59%431,27250.48%
SE211126C003300002021-10-20 11:14AM EDT2021-11-2639.0034.4036.600.00-1751.94%
SE211217C003300002021-10-22 10:00AM EDT2021-12-1742.2039.1041.00-3.02-6.68%341749.93%
SE220121C003300002021-10-22 3:59PM EDT2022-01-2144.4043.7545.40-7.80-14.94%81,26445.97%
SE220218C003300002021-10-22 3:38PM EDT2022-02-1848.8047.7549.55-7.20-12.86%525545.78%
SE220318C003300002021-10-22 9:47AM EDT2022-03-1854.6551.5554.20+54.65-34046.79%
SE220520C003300002021-10-18 11:13AM EDT2022-05-2063.2259.6061.300.00-22346.25%
SE220617C003300002021-10-22 3:34PM EDT2022-06-1763.5562.5064.25-12.05-15.94%2139846.21%
SE220916C003300002021-10-22 11:52AM EDT2022-09-1670.9069.5073.50+5.15+7.83%61346.69%
SE230120C003300002021-10-22 9:32AM EDT2023-01-2081.8079.5582.30-6.95-7.83%170045.70%
SE240119C003300002021-10-21 9:33AM EDT2024-01-19109.56102.50106.500.00-15646.52%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029P003300002021-10-22 3:34PM EDT2021-10-291.291.081.36+0.52+67.53%5537250.05%
SE211105P003300002021-10-22 2:53PM EDT2021-11-053.232.733.35+1.29+66.49%156746.49%
SE211112P003300002021-10-22 10:42AM EDT2021-11-124.804.255.85+1.20+33.33%121347.81%
SE211119P003300002021-10-22 3:48PM EDT2021-11-198.908.509.05+2.47+38.41%391,21050.57%
SE211126P003300002021-10-20 12:59PM EDT2021-11-269.689.5511.000.00-132551.14%
SE211217P003300002021-10-22 1:34PM EDT2021-12-1714.9914.5015.20+2.69+21.87%5365848.93%
SE220121P003300002021-10-22 12:26PM EDT2022-01-2119.4019.0519.90+3.00+18.29%2233945.67%
SE220218P003300002021-10-19 3:35PM EDT2022-02-1820.1222.8523.950.00-335045.39%
SE220520P003300002021-10-19 1:42PM EDT2022-05-2030.0533.5036.000.00-81046.27%
SE220617P003300002021-10-14 3:30PM EDT2022-06-1740.8036.3038.150.00-423245.48%
SE220916P003300002021-10-21 11:46AM EDT2022-09-1642.2543.0046.900.00-3545.67%
SE230120P003300002021-10-20 9:50AM EDT2023-01-2051.6052.8555.250.00-135444.53%
SE240119P003300002021-10-15 12:59PM EDT2024-01-1973.1271.0075.500.00-1210743.59%