Singapore markets open in 7 hours 10 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:350.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029C003500002021-10-22 3:59PM EDT2021-10-2910.009.8511.35-7.45-42.69%11637546.78%
SE211105C003500002021-10-22 3:59PM EDT2021-11-0513.5013.1514.60-6.30-31.82%811044.31%
SE211112C003500002021-10-22 11:34AM EDT2021-11-1217.3415.8017.95-12.15-41.20%32146.03%
SE211119C003500002021-10-22 3:34PM EDT2021-11-1921.8021.2022.40-5.45-20.00%222,23751.36%
SE211126C003500002021-10-22 1:44PM EDT2021-11-2623.0022.4024.25-3.83-14.28%63150.11%
SE211203C003500002021-10-22 3:42PM EDT2021-12-0325.0623.5026.50+25.06-2150.44%
SE211217C003500002021-10-22 3:56PM EDT2021-12-1728.6528.2029.40-6.89-19.39%8231648.90%
SE220121C003500002021-10-22 3:59PM EDT2022-01-2134.0033.1034.10-5.53-13.99%361,06845.00%
SE220218C003500002021-10-22 3:58PM EDT2022-02-1837.7437.2538.75-7.26-16.13%1647945.17%
SE220318C003500002021-10-21 10:48AM EDT2022-03-1850.0042.1044.40+50.00--447.03%
SE220520C003500002021-10-22 3:30PM EDT2022-05-2050.4049.4051.85-2.35-4.45%79646.40%
SE220617C003500002021-10-22 9:47AM EDT2022-06-1754.4052.5554.60-0.60-1.09%2045746.04%
SE220916C003500002021-10-22 3:06PM EDT2022-09-1661.3060.6563.40-8.10-11.67%8745.87%
SE230120C003500002021-10-22 3:52PM EDT2023-01-2071.6570.3573.30-7.25-9.19%31,80045.48%
SE240119C003500002021-10-22 1:59PM EDT2024-01-1996.0094.0098.50-8.20-7.87%114546.40%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029P003500002021-10-22 3:52PM EDT2021-10-295.505.156.05+2.31+72.41%23740546.78%
SE211105P003500002021-10-22 3:53PM EDT2021-11-059.058.009.25+3.10+52.10%332044.12%
SE211112P003500002021-10-22 11:37AM EDT2021-11-1212.0010.8012.70+3.50+41.18%34046.19%
SE211119P003500002021-10-22 3:27PM EDT2021-11-1916.8016.0517.30+4.52+36.81%6060450.24%
SE211126P003500002021-10-20 11:21AM EDT2021-11-2617.4317.3018.950.00-5450.12%
SE211203P003500002021-10-22 2:52PM EDT2021-12-0320.5718.5022.20+20.57-2052.58%
SE211217P003500002021-10-22 2:05PM EDT2021-12-1723.8022.8523.90+4.55+23.64%3325048.54%
SE220121P003500002021-10-22 12:25PM EDT2022-01-2128.2527.7028.75+2.80+11.00%734444.95%
SE220218P003500002021-10-22 11:36AM EDT2022-02-1833.0032.0033.25+0.70+2.17%235444.93%
SE220318P003500002021-10-22 3:58PM EDT2022-03-1837.3636.7038.35+37.36-3146.19%
SE220520P003500002021-10-13 3:17PM EDT2022-05-2048.0043.3546.250.00-2246.13%
SE220617P003500002021-10-15 11:07AM EDT2022-06-1748.4046.8048.750.00-2127045.57%
SE220916P003500002021-10-22 3:06PM EDT2022-09-1655.7054.5556.80+55.70-7544.90%
SE230120P003500002021-10-21 10:33AM EDT2023-01-2061.0163.3565.700.00-25143.99%
SE240119P003500002021-09-20 10:52AM EDT2024-01-19100.0082.5086.500.00--143.08%