New Zealand Markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.92+1.42 (+2.35%)
At close: 04:00PM EDT
61.26 -0.66 (-1.07%)
Pre-market: 06:25AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221021C000400002022-08-04 9:55AM EDT40.0045.8048.5549.300.00--11,102.15%
SE221021C000500002022-08-11 9:41AM EDT50.0043.0439.1539.90+4.23+10.90%41823.24%
SE221021C000550002022-08-02 10:10AM EDT55.0024.7034.5535.250.00-44723.00%
SE221021C000600002022-08-10 9:37AM EDT60.0028.0530.3531.00+7.45+36.17%13645.90%
SE221021C000650002022-07-28 12:24PM EDT65.0017.2026.4026.750.00--16578.96%
SE221021C000700002022-08-11 9:32AM EDT70.0024.8022.5022.90+6.05+32.27%1214521.53%
SE221021C000750002022-08-09 1:49PM EDT75.0015.1519.0519.350.00-1115474.22%
SE221021C000800002022-08-11 2:23PM EDT80.0016.0815.9016.15+3.60+28.85%15404433.89%
SE221021C000850002022-08-11 12:17PM EDT85.0013.6413.0513.30+3.29+31.79%3693399.07%
SE221021C000900002022-08-11 2:02PM EDT90.0010.7510.6010.80+2.70+33.54%132193369.78%
SE221021C000950002022-08-11 2:09PM EDT95.008.548.408.65+1.97+29.98%45143343.77%
SE221021C001000002022-08-11 1:06PM EDT100.006.966.656.85+1.91+37.82%111278322.75%
SE221021C001050002022-08-11 2:04PM EDT105.005.355.255.35+1.50+38.96%1287305.27%
SE221021C001100002022-08-11 11:50AM EDT110.004.284.054.20+1.41+49.13%40297290.48%
SE221021C001150002022-08-11 10:31AM EDT115.004.253.103.25+2.12+99.53%4238277.59%
SE221021C001200002022-08-11 11:45AM EDT120.002.732.352.47+0.23+9.20%1631266.11%
SE221021C001250002022-08-11 10:16AM EDT125.002.651.791.92+0.90+51.43%251257.62%
SE221021C001300002022-08-11 1:35PM EDT130.001.471.331.44+0.47+47.00%201248.73%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221021P000400002022-08-04 10:45AM EDT40.000.530.170.430.00--92133.40%
SE221021P000450002022-08-02 2:55PM EDT45.001.010.360.630.00-312115.82%
SE221021P000500002022-08-10 11:34AM EDT50.000.940.660.94-0.28-22.95%3218698.34%
SE221021P000550002022-08-11 1:32PM EDT55.001.231.241.30-0.47-27.65%3514979.69%
SE221021P000600002022-08-11 12:19PM EDT60.001.851.862.00-0.81-30.45%397256.54%
SE221021P000650002022-08-11 1:53PM EDT65.002.702.722.83-1.05-28.00%21120.00%
SE221021P000700002022-08-11 2:21PM EDT70.003.953.854.00-1.20-23.30%201880.00%
SE221021P000750002022-08-11 10:16AM EDT75.004.555.305.40-2.35-34.06%132690.00%
SE221021P000800002022-08-11 1:27PM EDT80.007.207.057.20-1.90-20.88%683400.00%
SE221021P000850002022-08-11 1:26PM EDT85.008.909.209.40-3.05-25.52%351050.00%
SE221021P000900002022-08-11 1:27PM EDT90.0011.4011.6511.90-3.25-22.18%85710.00%
SE221021P000950002022-08-11 10:36AM EDT95.0013.0014.5014.70-4.65-26.35%23270.00%
SE221021P001000002022-08-11 10:41AM EDT100.0016.2017.7017.95-5.06-23.80%43190.00%
SE221021P001050002022-08-11 10:41AM EDT105.0019.5021.2021.45-3.90-16.67%170.00%
SE221021P001100002022-08-08 12:58PM EDT110.0027.3525.0525.250.00-20390.00%
SE221021P001150002022-08-10 11:17AM EDT115.0030.0529.0029.35-1.85-5.80%170.00%
SE221021P001250002022-08-11 2:00PM EDT125.0037.8537.7038.25+37.85-2500.00%
SE221021P001300002022-08-08 11:38AM EDT130.0044.7042.2542.800.00--160.00%