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
79.00 -0.66 (-0.83%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520C000900002022-05-20 12:27PM EDT2022-05-200.010.000.01-0.04-80.00%3782,79887.50%
SE220527C000900002022-05-20 3:59PM EDT2022-05-271.011.001.05+0.12+13.48%3,07981687.70%
SE220603C000900002022-05-20 3:50PM EDT2022-06-031.951.902.11+0.25+14.71%13511384.13%
SE220610C000900002022-05-20 10:15AM EDT2022-06-102.822.743.25-0.18-6.00%1111684.28%
SE220617C000900002022-05-20 3:47PM EDT2022-06-173.804.054.25+0.35+10.14%1144,19987.52%
SE220624C000900002022-05-20 2:47PM EDT2022-06-244.104.555.05-0.20-4.65%511385.47%
SE220819C000900002022-05-20 2:55PM EDT2022-08-198.609.409.70+0.25+2.99%4123983.83%
SE220916C000900002022-05-20 3:45PM EDT2022-09-1610.5510.7011.25+0.60+6.03%3827981.23%
SE221118C000900002022-05-20 11:53AM EDT2022-11-1813.6513.7014.40+0.10+0.74%186979.45%
SE230120C000900002022-05-20 11:19AM EDT2023-01-2015.3015.2516.00+2.30+17.69%1212374.59%
SE230616C000900002022-05-19 2:12PM EDT2023-06-1619.0018.8520.350.00-12671.21%
SE240119C000900002022-05-18 11:08AM EDT2024-01-1921.6023.0024.400.00-8549467.46%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220520P000900002022-05-20 3:57PM EDT2022-05-2010.5010.1010.90-1.46-12.21%52937147.66%
SE220527P000900002022-05-20 2:44PM EDT2022-05-2713.4010.8511.95-1.02-7.07%74788.82%
SE220603P000900002022-05-20 12:43PM EDT2022-06-0314.6211.9012.90-4.48-23.46%1185.16%
SE220610P000900002022-05-10 1:18PM EDT2022-06-1013.7012.9513.95-13.75-50.09%3785.94%
SE220617P000900002022-05-20 2:24PM EDT2022-06-1716.0014.2015.00+0.30+1.91%62,15888.84%
SE220624P000900002022-05-18 9:36AM EDT2022-06-2416.6514.6515.650.00-2485.57%
SE220819P000900002022-05-20 1:20PM EDT2022-08-1922.0019.3519.85+1.45+7.06%1910482.02%
SE220916P000900002022-05-20 3:47PM EDT2022-09-1621.4020.6021.25-1.10-4.89%2464779.10%
SE221118P000900002022-05-20 1:13PM EDT2022-11-1825.4523.1023.95+0.80+3.25%133475.62%
SE230120P000900002022-05-18 1:10PM EDT2023-01-2027.0724.4024.900.00-1021369.54%
SE230616P000900002022-05-20 3:57PM EDT2023-06-1627.8827.3028.35+4.88+21.22%2766364.72%
SE240119P000900002022-05-16 11:21AM EDT2024-01-1934.6029.7031.700.00-524359.09%