Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.66+2.77 (+3.60%)
At close: 04:00PM EDT
80.48 +0.82 (+1.03%)
Pre-market: 07:50AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527C000550002022-05-16 12:11AM EDT2022-05-276.670.000.000.00--40.00%
SE220603C000550002022-05-20 3:44PM EDT2022-06-0324.110.000.000.00-120.00%
SE220610C000550002022-05-17 11:27AM EDT2022-06-1027.940.000.000.00-560.00%
SE220617C000550002022-05-20 2:06PM EDT2022-06-1722.850.000.000.00-41070.00%
SE220624C000550002022-05-16 12:11AM EDT2022-06-2411.300.000.000.00--240.00%
SE220819C000550002022-05-19 9:35AM EDT2022-08-1924.250.000.000.00-1180.00%
SE220916C000550002022-05-13 3:58PM EDT2022-09-1628.000.000.000.00-2250.00%
SE230120C000550002022-05-16 12:11AM EDT2023-01-2028.550.000.000.00--10.00%
SE230616C000550002022-05-12 1:30PM EDT2023-06-1623.400.000.000.00-110.00%
SE240119C000550002022-05-13 3:24PM EDT2024-01-1936.960.000.000.00-5240.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527P000550002022-05-20 3:13PM EDT2022-05-270.200.000.000.00-341,25850.00%
SE220603P000550002022-05-19 11:39AM EDT2022-06-030.450.000.000.00-119650.00%
SE220610P000550002022-05-20 2:05PM EDT2022-06-100.840.000.000.00-14025.00%
SE220617P000550002022-05-20 3:57PM EDT2022-06-171.070.000.000.00-5891,77625.00%
SE220624P000550002022-05-20 3:26PM EDT2022-06-241.650.000.000.00-311125.00%
SE220701P000550002022-05-19 12:44PM EDT2022-07-012.270.000.000.00--225.00%
SE220715P000550002022-05-20 3:42PM EDT2022-07-152.460.000.000.00-191625.00%
SE220819P000550002022-05-20 10:13AM EDT2022-08-193.600.000.000.00-2341212.50%
SE220916P000550002022-05-20 10:29AM EDT2022-09-164.400.000.000.00-1372212.50%
SE221118P000550002022-05-20 11:28AM EDT2022-11-186.550.000.000.00-1916012.50%
SE230120P000550002022-05-19 3:45PM EDT2023-01-208.120.000.000.00-11,89712.50%
SE230616P000550002022-05-18 9:51AM EDT2023-06-1610.400.000.000.00-15396.25%
SE240119P000550002022-05-16 9:58AM EDT2024-01-1914.750.000.000.00-1106.25%