Singapore markets open in 6 hours 11 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:370.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029C003700002021-10-22 3:55PM EDT2021-10-292.462.262.72-2.94-54.44%15833043.23%
SE211105C003700002021-10-22 3:57PM EDT2021-11-055.454.655.75-3.10-36.26%5112142.70%
SE211112C003700002021-10-22 11:41AM EDT2021-11-127.617.158.95-5.49-41.91%112144.85%
SE211119C003700002021-10-22 3:45PM EDT2021-11-1912.6012.5013.05-4.28-25.36%1105,08849.66%
SE211126C003700002021-10-22 1:39PM EDT2021-11-2614.4013.5015.15-5.08-26.08%171849.22%
SE211217C003700002021-10-22 3:14PM EDT2021-12-1719.0019.0520.15-5.50-22.45%5534147.90%
SE220121C003700002021-10-22 3:34PM EDT2022-01-2124.9024.1525.15-4.43-15.10%461,36944.58%
SE220218C003700002021-10-22 9:47AM EDT2022-02-1830.0028.3029.55-5.10-14.53%116644.40%
SE220318C003700002021-10-22 3:34PM EDT2022-03-1834.6033.3034.80+34.60-1045.77%
SE220520C003700002021-10-22 3:57PM EDT2022-05-2042.0041.1542.90-2.76-6.17%73445.81%
SE220617C003700002021-10-22 1:20PM EDT2022-06-1745.8043.9045.95-9.00-16.42%717845.70%
SE220916C003700002021-10-22 10:05AM EDT2022-09-1654.6052.5056.10-4.99-8.37%11046.43%
SE230120C003700002021-10-21 12:23PM EDT2023-01-2070.7062.0564.950.00-439145.13%
SE240119C003700002021-10-21 2:50PM EDT2024-01-1994.6786.5090.500.00-1445.98%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029P003700002021-10-22 2:05PM EDT2021-10-2918.2016.4018.35+6.56+56.36%8445849.56%
SE211105P003700002021-10-21 10:16AM EDT2021-11-0514.6519.1020.950.00-15244.78%
SE211112P003700002021-10-21 11:26AM EDT2021-11-1218.2022.0024.05+18.20--746.13%
SE211119P003700002021-10-22 3:56PM EDT2021-11-1927.7526.8028.50+4.55+19.61%188851.67%
SE211126P003700002021-10-22 11:39AM EDT2021-11-2630.3328.1530.05+6.65+28.08%2249.70%
SE211217P003700002021-10-22 1:32PM EDT2021-12-1734.3533.8534.95+5.25+18.04%232748.10%
SE220121P003700002021-10-22 12:19PM EDT2022-01-2138.9038.6039.70+3.50+9.89%316244.38%
SE220218P003700002021-10-19 3:18PM EDT2022-02-1837.9243.0544.650.00-11444.91%
SE220318P003700002021-10-22 12:38PM EDT2022-03-1847.8047.8549.70+47.80-2246.01%
SE220520P003700002021-10-22 3:56PM EDT2022-05-2056.0854.6057.35+4.73+9.21%31245.60%
SE220617P003700002021-10-19 1:12PM EDT2022-06-1752.9557.7060.300.00-408145.41%
SE220916P003700002021-10-13 10:14AM EDT2022-09-1674.6066.0068.900.00--145.04%
SE230120P003700002021-10-14 10:08AM EDT2023-01-2078.8075.0078.200.00-11144.23%
SE240119P003700002021-10-21 2:50PM EDT2024-01-1993.1794.5099.00+93.17--242.99%