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
79.35 -0.31 (-0.39%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527C000650002022-05-20 1:46PM EDT2022-05-2712.5014.3015.65-1.15-8.42%976100.20%
SE220603C000650002022-05-19 11:40AM EDT2022-06-0315.3015.1016.150.00-16996.19%
SE220610C000650002022-05-17 10:16AM EDT2022-06-1014.6015.8016.900.00-2695.58%
SE220617C000650002022-05-20 2:31PM EDT2022-06-1714.6517.0517.55-1.30-8.15%552099.46%
SE220624C000650002022-05-16 12:11AM EDT2022-06-2420.0516.5018.950.00-22495.21%
SE220701C000650002022-05-16 12:11AM EDT2022-07-018.4317.3019.550.00--295.92%
SE220819C000650002022-05-20 1:22PM EDT2022-08-1919.1021.2022.05+0.78+4.26%1410891.32%
SE220916C000650002022-05-18 9:30AM EDT2022-09-1622.0022.7023.350.00-113989.48%
SE221118C000650002022-05-20 10:47AM EDT2022-11-1826.4325.0025.90+6.39+31.89%32985.64%
SE230120C000650002022-05-12 11:52AM EDT2023-01-2022.7526.2527.250.00-11379.93%
SE230616C000650002022-05-12 11:30AM EDT2023-06-1627.5029.3031.800.00-2677.39%
SE240119C000650002022-05-17 1:19PM EDT2024-01-1932.8032.6534.900.00-13371.91%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527P000650002022-05-20 3:57PM EDT2022-05-270.600.460.57-0.32-34.78%134406113.18%
SE220603P000650002022-05-20 2:58PM EDT2022-06-031.191.071.29-0.43-26.54%4696102.78%
SE220610P000650002022-05-20 1:02PM EDT2022-06-102.401.672.01-0.02-0.83%1075298.80%
SE220617P000650002022-05-20 3:05PM EDT2022-06-173.402.602.77+0.43+14.48%3932,651100.24%
SE220624P000650002022-05-20 10:36AM EDT2022-06-242.753.053.55-1.90-40.86%12798.58%
SE220701P000650002022-05-20 2:38PM EDT2022-07-014.703.504.15-0.80-14.55%93596.70%
SE220819P000650002022-05-20 3:42PM EDT2022-08-197.006.657.10-0.65-8.50%1966890.63%
SE220916P000650002022-05-20 12:19PM EDT2022-09-168.517.858.15-0.19-2.18%2350986.99%
SE221118P000650002022-05-20 3:34PM EDT2022-11-1810.6010.2510.55-0.30-2.75%77783.53%
SE230120P000650002022-05-20 2:05PM EDT2023-01-2012.2011.1011.45-0.25-2.01%3937076.12%
SE230616P000650002022-05-10 3:05PM EDT2023-06-1618.4713.7014.550.00-515770.80%
SE240119P000650002022-05-12 3:40PM EDT2024-01-1922.5016.0517.350.00-263164.57%