New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.01+2.58 (+4.34%)
At close: 04:00PM EDT
63.46 +1.45 (+2.34%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240426C000400002024-04-22 11:32AM EDT40.0018.500.000.000.00-100.00%
SE240426C000420002024-04-17 3:35PM EDT42.0014.000.000.000.00--00.00%
SE240426C000425002024-04-18 1:07PM EDT42.5014.150.000.000.00--00.00%
SE240426C000430002024-04-16 2:21PM EDT43.0013.900.000.000.00--00.00%
SE240426C000440002024-04-22 9:46AM EDT44.0016.390.000.000.00-500.00%
SE240426C000445002024-04-19 2:44PM EDT44.5010.650.000.000.00-100.00%
SE240426C000450002024-04-18 9:48AM EDT45.0012.070.000.000.00-100.00%
SE240426C000460002024-04-19 3:36PM EDT46.009.150.000.000.00-500.00%
SE240426C000465002024-04-19 2:53PM EDT46.508.600.000.000.00-2200.00%
SE240426C000470002024-04-22 3:12PM EDT47.0012.720.000.000.00-100.00%
SE240426C000475002024-04-18 1:04PM EDT47.509.250.000.000.00--00.00%
SE240426C000480002024-04-19 2:44PM EDT48.007.200.000.000.00-1300.00%
SE240426C000490002024-04-23 1:37PM EDT49.0013.200.000.000.00-3000.00%
SE240426C000495002024-04-23 9:58AM EDT49.5012.490.000.000.00-200.00%
SE240426C000500002024-04-22 11:19AM EDT50.008.000.000.000.00-2300.00%
SE240426C000510002024-04-16 11:10AM EDT51.005.390.000.000.00-300.00%
SE240426C000520002024-04-22 1:34PM EDT52.007.910.000.000.00-10500.00%
SE240426C000530002024-04-23 10:27AM EDT53.008.250.000.000.00-1200.00%
SE240426C000540002024-04-23 12:45PM EDT54.008.460.000.000.00-100.00%
SE240426C000550002024-04-23 1:13PM EDT55.007.450.000.000.00-6000.00%
SE240426C000560002024-04-23 3:47PM EDT56.006.050.000.000.00-6200.00%
SE240426C000570002024-04-23 3:30PM EDT57.005.410.000.000.00-4200.00%
SE240426C000580002024-04-23 1:56PM EDT58.004.400.000.000.00-3300.00%
SE240426C000590002024-04-23 3:46PM EDT59.003.350.000.000.00-6000.00%
SE240426C000600002024-04-23 3:59PM EDT60.002.500.000.000.00-48100.00%
SE240426C000610002024-04-23 3:53PM EDT61.001.710.000.000.00-62600.00%
SE240426C000620002024-04-23 3:58PM EDT62.001.200.000.000.00-1,97900.00%
SE240426C000630002024-04-23 3:59PM EDT63.000.810.000.000.00-93806.25%
SE240426C000640002024-04-23 3:59PM EDT64.000.480.000.000.00-493012.50%
SE240426C000650002024-04-23 3:59PM EDT65.000.300.000.000.00-789012.50%
SE240426C000660002024-04-23 3:46PM EDT66.000.190.000.000.00-98012.50%
SE240426C000670002024-04-23 3:45PM EDT67.000.120.000.000.00-350025.00%
SE240426C000680002024-04-23 3:42PM EDT68.000.060.000.000.00-113025.00%
SE240426C000690002024-04-23 11:35AM EDT69.000.050.000.000.00-224025.00%
SE240426C000700002024-04-23 2:15PM EDT70.000.030.000.000.00-231025.00%
SE240426C000710002024-04-22 9:52AM EDT71.000.110.000.000.00-118025.00%
SE240426C000730002024-04-23 12:01PM EDT73.000.010.000.000.00-1050.00%
SE240426C000750002024-04-09 11:06AM EDT75.000.050.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240426P000430002024-04-22 10:08AM EDT43.000.020.000.000.00-1050.00%
SE240426P000440002024-04-22 10:08AM EDT44.000.030.000.000.00-8050.00%
SE240426P000450002024-04-22 10:49AM EDT45.000.020.000.000.00-1050.00%
SE240426P000460002024-04-18 10:28AM EDT46.000.040.000.000.00-10050.00%
SE240426P000465002024-04-17 11:40AM EDT46.500.040.000.000.00--050.00%
SE240426P000470002024-04-22 10:00AM EDT47.000.020.000.000.00-10050.00%
SE240426P000475002024-04-19 12:44PM EDT47.500.070.000.000.00-1050.00%
SE240426P000480002024-04-19 12:00PM EDT48.000.050.000.000.00-1050.00%
SE240426P000485002024-04-15 12:52PM EDT48.500.340.000.000.00--050.00%
SE240426P000490002024-04-23 10:58AM EDT49.000.010.000.000.00-331050.00%
SE240426P000495002024-04-17 12:12PM EDT49.500.140.000.000.00--050.00%
SE240426P000500002024-04-23 11:09AM EDT50.000.010.000.000.00-4050.00%
SE240426P000510002024-04-23 2:48PM EDT51.000.010.000.000.00-1050.00%
SE240426P000520002024-04-23 12:00PM EDT52.000.020.000.000.00-2050.00%
SE240426P000530002024-04-23 12:00PM EDT53.000.040.000.000.00-221050.00%
SE240426P000540002024-04-23 12:19PM EDT54.000.020.000.000.00-38050.00%
SE240426P000550002024-04-23 2:50PM EDT55.000.020.000.000.00-79025.00%
SE240426P000560002024-04-23 2:27PM EDT56.000.030.000.000.00-75025.00%
SE240426P000570002024-04-23 3:36PM EDT57.000.070.000.000.00-241025.00%
SE240426P000580002024-04-23 2:46PM EDT58.000.120.000.000.00-305025.00%
SE240426P000590002024-04-23 3:56PM EDT59.000.260.000.000.00-963012.50%
SE240426P000600002024-04-23 3:30PM EDT60.000.400.000.000.00-1,191012.50%
SE240426P000610002024-04-23 3:58PM EDT61.000.760.000.000.00-51106.25%
SE240426P000620002024-04-23 3:59PM EDT62.001.170.000.000.00-17600.10%
SE240426P000630002024-04-23 3:45PM EDT63.001.700.000.000.00-7000.00%
SE240426P000640002024-04-23 1:54PM EDT64.002.200.000.000.00-9000.00%
SE240426P000650002024-04-23 12:42PM EDT65.002.890.000.000.00-900.00%
SE240426P000680002024-04-15 2:05PM EDT68.0015.000.000.000.00--00.00%
SE240426P000720002024-04-18 9:34AM EDT72.0014.500.000.000.00--00.00%
SE240426P000730002024-04-16 2:42PM EDT73.0016.550.000.000.00--00.00%
SE240426P000750002024-04-22 10:57AM EDT75.0016.860.000.000.00-300.00%