Singapore markets open in 5 hours 48 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:380.00
Callsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029C003800002021-10-22 3:59PM EDT2021-10-291.100.971.24-1.40-56.00%1151,45544.61%
SE211105C003800002021-10-22 3:50PM EDT2021-11-052.392.433.35-3.91-62.06%936542.70%
SE211112C003800002021-10-22 11:16AM EDT2021-11-125.954.406.10-3.14-34.54%632244.89%
SE211119C003800002021-10-22 3:29PM EDT2021-11-199.259.159.70-3.60-28.02%3489049.26%
SE211126C003800002021-10-22 12:52PM EDT2021-11-2611.8510.1511.70-2.98-20.09%4448.91%
SE211217C003800002021-10-22 1:27PM EDT2021-12-1716.2015.6516.25-3.70-18.59%295547.17%
SE220121C003800002021-10-22 1:58PM EDT2022-01-2120.8220.5521.35-4.63-18.19%648344.32%
SE220218C003800002021-10-22 11:55AM EDT2022-02-1825.8524.8525.85-3.15-10.86%630744.37%
SE220318C003800002021-10-22 10:31AM EDT2022-03-1832.6529.4530.95+32.65-4245.61%
SE220520C003800002021-10-19 12:47PM EDT2022-05-2044.8036.9040.100.00-2746.66%
SE220617C003800002021-10-22 2:52PM EDT2022-06-1741.0040.5542.50-2.25-5.20%479945.92%
SE220916C003800002021-10-15 10:33AM EDT2022-09-1648.5048.7051.850.00-1146.00%
SE230120C003800002021-10-22 11:37AM EDT2023-01-2060.0059.2061.10-7.41-10.99%226644.97%
SE240119C003800002021-09-22 10:50AM EDT2024-01-1976.5183.0087.000.00-1145.92%
Putsfor29 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211029P003800002021-10-22 9:47AM EDT2021-10-2925.4024.7527.05+8.20+47.67%1354.93%
SE211105P003800002021-10-22 3:48PM EDT2021-11-0528.0026.6528.75+10.60+60.92%3346.20%
SE211112P003800002021-10-19 9:52AM EDT2021-11-1225.0028.9531.30+25.00--146.68%
SE211119P003800002021-10-22 3:59PM EDT2021-11-1934.8033.9035.35+6.10+21.25%51751.95%
SE211217P003800002021-10-22 11:27AM EDT2021-12-1740.5140.1041.40+40.51-172448.03%
SE220121P003800002021-10-22 3:40PM EDT2022-01-2145.9544.5546.00+4.85+11.80%1450744.26%
SE220218P003800002021-09-28 10:05AM EDT2022-02-1876.0049.2051.150.00-1745.13%
SE220318P003800002021-10-22 3:38PM EDT2022-03-1855.0252.8555.90+55.02-1045.91%
SE220520P003800002021-10-22 3:50PM EDT2022-05-2062.6160.7063.65+62.61-1045.61%
SE220617P003800002021-09-30 1:33PM EDT2022-06-1786.5063.9066.350.00-31445.20%
SE220916P003800002021-10-13 10:16AM EDT2022-09-1680.8072.1575.100.00--144.94%
SE230120P003800002021-10-13 9:43AM EDT2023-01-2090.0081.1584.450.00-15144.14%