Singapore markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.55-0.07 (-0.08%)
At close: 04:00PM EDT
86.87 +0.32 (+0.37%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230406C000800002023-03-31 3:55PM EDT2023-04-067.006.757.10+1.60+29.63%3424659.57%
SE230414C000800002023-03-31 10:22AM EDT2023-04-147.727.557.85+1.27+19.69%25255.71%
SE230421C000800002023-03-31 1:25PM EDT2023-04-218.558.208.40+0.07+0.83%202,65154.64%
SE230428C000800002023-03-27 11:14AM EDT2023-04-286.758.809.200.00-142756.15%
SE230505C000800002023-03-30 11:23AM EDT2023-05-058.739.409.900.00-2357.25%
SE230519C000800002023-03-31 3:06PM EDT2023-05-1911.6511.4511.60-0.07-0.60%213,46965.06%
SE230616C000800002023-03-31 3:32PM EDT2023-06-1613.5013.2513.45+0.30+2.27%53,02264.42%
SE230818C000800002023-03-31 12:30PM EDT2023-08-1816.8016.2016.55+0.39+2.38%22,34363.03%
SE231117C000800002023-03-31 3:41PM EDT2023-11-1719.7519.9520.20+0.25+1.28%3821363.62%
SE240119C000800002023-03-31 3:35PM EDT2024-01-1921.8821.5021.95+0.53+2.48%274,62862.17%
SE250117C000800002023-03-31 11:23AM EDT2025-01-1731.0030.0031.00+2.35+8.20%13,52562.61%
SE251219C000800002023-03-31 10:43AM EDT2025-12-1937.0036.0537.95+2.80+8.19%120864.26%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230406P000800002023-03-31 3:43PM EDT2023-04-060.320.260.30-0.12-27.27%6723654.59%
SE230414P000800002023-03-31 3:19PM EDT2023-04-140.990.931.03-0.12-10.81%3514652.05%
SE230421P000800002023-03-31 3:08PM EDT2023-04-211.541.481.58-0.20-11.49%10141051.17%
SE230428P000800002023-03-31 3:22PM EDT2023-04-282.132.002.24-0.17-7.39%797251.90%
SE230505P000800002023-03-31 9:49AM EDT2023-05-052.592.542.87-0.48-15.64%51152.91%
SE230519P000800002023-03-31 3:55PM EDT2023-05-194.424.354.50-0.30-6.36%181,87460.19%
SE230616P000800002023-03-31 3:13PM EDT2023-06-166.105.906.05-0.40-6.15%1253,27958.70%
SE230818P000800002023-03-31 2:02PM EDT2023-08-188.318.358.50-0.54-6.10%121,83355.93%
SE231117P000800002023-03-31 2:24PM EDT2023-11-1711.1011.0011.40-0.17-1.51%154254.44%
SE240119P000800002023-03-31 2:27PM EDT2024-01-1912.3112.2512.40-0.64-4.94%16,92152.17%
SE250117P000800002023-03-30 10:15AM EDT2025-01-1718.6018.0018.550.00-139549.55%
SE251219P000800002023-03-29 12:44PM EDT2025-12-1923.0521.8023.000.00-1249.07%