New Zealand markets open in 31 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.55+1.55 (+2.31%)
At close: 04:00PM EST
68.40 -0.15 (-0.22%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230203C000350002023-01-03 11:49AM EST35.0017.6533.2534.350.00--4289.84%
SE230203C000390002023-01-25 12:28PM EST39.0022.9529.3030.200.00-45238.67%
SE230203C000430002023-01-23 10:07AM EST43.0022.5525.3026.90+22.55--3249.02%
SE230203C000440002023-01-20 10:30AM EST44.0022.5024.3525.300.00-11205.47%
SE230203C000470002023-01-23 10:05AM EST47.0018.2021.2522.050.00-22149.61%
SE230203C000480002023-01-05 9:35AM EST48.009.1020.3021.050.00-11147.66%
SE230203C000495002023-01-24 11:19AM EST49.5015.5518.8019.60+15.55--1141.02%
SE230203C000500002023-01-27 9:52AM EST50.0016.4418.4019.00+0.39+2.43%68137.50%
SE230203C000510002023-01-19 10:55AM EST51.0011.4317.5018.150.00-14146.68%
SE230203C000520002023-01-27 3:06PM EST52.0017.2516.5016.95+6.98+67.96%1513126.56%
SE230203C000530002023-01-23 10:34AM EST53.0012.7215.4016.050.00-221119.14%
SE230203C000540002023-01-27 1:58PM EST54.0015.0714.3514.95+6.45+74.83%324100.78%
SE230203C000550002023-01-27 3:48PM EST55.0013.7513.4513.90+2.05+17.52%74398.05%
SE230203C000560002023-01-27 2:54PM EST56.0013.1312.6012.90+3.18+31.96%644100.59%
SE230203C000570002023-01-25 9:51AM EST57.007.1311.5012.050.00-14195.90%
SE230203C000580002023-01-27 1:38PM EST58.0011.2510.5011.10+4.47+65.93%12490.92%
SE230203C000590002023-01-27 2:52PM EST59.0010.269.5510.10+4.26+71.00%111585.55%
SE230203C000600002023-01-27 2:03PM EST60.009.458.809.25+3.08+48.35%515491.21%
SE230203C000610002023-01-27 3:09PM EST61.008.737.908.35+5.03+135.95%210188.28%
SE230203C000620002023-01-27 2:47PM EST62.007.607.007.40+2.10+38.18%6212083.40%
SE230203C000630002023-01-27 3:22PM EST63.006.676.006.60+2.12+46.59%59578.86%
SE230203C000640002023-01-27 3:48PM EST64.005.675.355.75+1.52+36.63%1722179.20%
SE230203C000650002023-01-27 3:09PM EST65.005.344.654.95+1.99+59.40%4626677.83%
SE230203C000660002023-01-27 3:44PM EST66.004.403.954.25+1.28+41.03%6724076.47%
SE230203C000670002023-01-27 3:41PM EST67.003.753.353.60+1.28+51.82%60722775.83%
SE230203C000680002023-01-27 3:49PM EST68.002.962.833.00+1.08+57.45%41625975.39%
SE230203C000690002023-01-27 3:53PM EST69.002.402.362.57+0.61+34.08%2392676.32%
SE230203C000700002023-01-27 3:58PM EST70.002.081.972.13+0.63+43.45%1,56492476.61%
SE230203C000710002023-01-27 3:49PM EST71.001.621.611.75+0.57+54.29%2014376.56%
SE230203C000720002023-01-27 3:57PM EST72.001.371.311.46+0.47+52.22%58816177.25%
SE230203C000730002023-01-27 3:58PM EST73.001.151.061.20+0.52+82.54%2,19128277.73%
SE230203C000740002023-01-27 3:57PM EST74.000.950.900.95+0.50+111.11%12540578.56%
SE230203C000750002023-01-27 3:56PM EST75.000.800.750.86+0.37+86.05%1,32796581.40%
SE230203C000760002023-01-27 3:52PM EST76.000.630.570.69+0.63-354780.96%
SE230203C000770002023-01-27 3:54PM EST77.000.530.450.61+0.23+76.67%567682.62%
SE230203C000780002023-01-27 3:33PM EST78.000.480.370.50+0.18+60.00%471783.59%
SE230203C000790002023-01-27 3:40PM EST79.000.390.310.44+0.19+95.00%122085.74%
SE230203C000800002023-01-27 3:59PM EST80.000.330.270.39+0.17+106.25%577188.18%
SE230203C000810002023-01-27 2:10PM EST81.000.270.200.36+0.15+125.00%5589.65%
SE230203C000820002023-01-27 3:59PM EST82.000.250.180.33+0.11+78.57%6392.58%
SE230203C000830002023-01-27 3:10PM EST83.000.200.140.27+0.20-64092.77%
SE230203C000840002023-01-27 3:59PM EST84.000.200.090.25+0.14+233.33%5021793.75%
SE230203C000850002023-01-27 12:39PM EST85.000.090.090.23+0.04+80.00%111096.88%
SE230203C000860002023-01-26 3:08PM EST86.000.040.030.240.00-295597.85%
SE230203C000870002023-01-27 1:06PM EST87.000.050.050.22+0.05-5156101.95%
SE230203C000880002023-01-27 3:39PM EST88.000.120.030.19-0.01-7.69%3013102.15%
SE230203C000890002023-01-26 11:02AM EST89.000.020.000.19+0.02--16103.52%
SE230203C000900002023-01-25 2:47PM EST90.000.030.000.170.00-6206105.08%
SE230203C000910002023-01-26 10:04AM EST91.000.010.000.16+0.01--24107.81%
SE230203C000920002023-01-20 12:14PM EST92.000.160.000.200.00-64114.84%
SE230203C000930002023-01-27 2:53PM EST93.000.050.000.14+0.05-1116112.11%
SE230203C000940002023-01-27 3:46PM EST94.000.050.010.19+0.04+400.00%27506121.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230203P000350002023-01-19 9:40AM EST35.000.110.000.060.00-1025212.50%
SE230203P000390002023-01-05 9:48AM EST39.000.350.000.050.00--25178.13%
SE230203P000400002023-01-10 11:13AM EST40.000.300.000.050.00-312170.31%
SE230203P000410002023-01-19 9:40AM EST41.000.130.000.050.00-2021162.50%
SE230203P000420002023-01-20 11:18AM EST42.000.080.000.050.00-432156.25%
SE230203P000430002023-01-19 9:40AM EST43.000.140.000.050.00-1038148.44%
SE230203P000440002023-01-27 11:20AM EST44.000.020.000.05-2.28-99.13%15142.19%
SE230203P000450002023-01-25 11:14AM EST45.000.050.010.020.00-3180128.13%
SE230203P000460002023-01-27 2:18PM EST46.000.050.000.05-0.05-50.00%1014129.69%
SE230203P000470002023-01-19 1:17PM EST47.000.190.000.050.00-114123.44%
SE230203P000480002023-01-25 11:08AM EST48.000.080.000.060.00-521119.53%
SE230203P000490002023-01-13 1:28PM EST49.000.500.000.090.00-130119.53%
SE230203P000500002023-01-27 11:56AM EST50.000.030.000.12-0.10-76.92%1336117.97%
SE230203P000510002023-01-27 11:56AM EST51.000.030.000.12-0.35-92.11%110111.72%
SE230203P000520002023-01-27 11:33AM EST52.000.030.010.16-0.05-62.50%4160111.33%
SE230203P000530002023-01-27 2:18PM EST53.000.060.010.15-0.20-76.92%21162103.52%
SE230203P000540002023-01-26 3:45PM EST54.000.090.010.160.00-83798.05%
SE230203P000550002023-01-27 2:33PM EST55.000.150.070.14-0.02-11.76%11129495.12%
SE230203P000560002023-01-27 3:15PM EST56.000.100.020.16-0.09-47.37%45785.94%
SE230203P000570002023-01-27 3:45PM EST57.000.120.110.21-0.15-55.56%3510289.06%
SE230203P000580002023-01-27 1:23PM EST58.000.170.160.20-0.18-51.43%8911784.38%
SE230203P000590002023-01-27 1:17PM EST59.000.230.220.31-0.36-61.02%1014184.77%
SE230203P000600002023-01-27 3:55PM EST60.000.300.290.33-0.19-38.78%27625980.66%
SE230203P000610002023-01-27 3:47PM EST61.000.440.380.48-0.32-42.11%3013580.47%
SE230203P000620002023-01-27 3:15PM EST62.000.490.500.56-0.40-44.94%6818577.54%
SE230203P000630002023-01-27 2:49PM EST63.000.670.660.78-0.49-42.24%3112677.59%
SE230203P000640002023-01-27 2:49PM EST64.000.810.841.02-0.62-43.36%3313076.61%
SE230203P000650002023-01-27 3:41PM EST65.001.071.101.26-0.73-40.56%11519675.44%
SE230203P000660002023-01-27 3:49PM EST66.001.501.381.61-0.70-31.82%16925074.76%
SE230203P000670002023-01-27 3:58PM EST67.001.851.811.96-0.97-34.40%35412774.66%
SE230203P000680002023-01-27 3:54PM EST68.002.322.222.39-1.23-34.65%712773.63%
SE230203P000690002023-01-27 3:54PM EST69.002.792.752.92+2.79-140274.02%
SE230203P000700002023-01-27 3:54PM EST70.003.433.353.50+3.43-751074.46%
SE230203P000710002023-01-27 2:30PM EST71.003.853.954.20+3.85-11074.95%
SE230203P000720002023-01-27 10:27AM EST72.006.004.654.90-0.30-4.76%3575.39%
SE230203P000730002023-01-27 11:13AM EST73.006.655.405.70+6.65-2076.76%
SE230203P000740002023-01-27 1:17PM EST74.006.256.256.50-3.40-35.23%8378.56%
SE230203P000750002023-01-27 10:09AM EST75.008.247.057.30-2.76-25.09%5978.17%
SE230203P000770002023-01-20 10:17AM EST77.0012.508.709.100.00-4478.52%
SE230203P000830002023-01-25 9:59AM EST83.0020.8014.3514.95+20.80--192.38%
SE230203P000840002023-01-25 10:14AM EST84.0022.3015.3515.90+22.30--194.34%
SE230203P000850002023-01-25 10:50AM EST85.0023.4516.2516.90+23.45--092.58%
SE230203P000890002023-01-27 11:18AM EST89.0021.5520.2520.90+21.55-20108.20%