New Zealand markets open in 8 hours 20 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.03-1.73 (-2.35%)
As of 09:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240524C000430002024-04-19 3:56PM EDT43.0013.680.000.000.00-120.00%
SE240524C000440002024-05-16 1:31PM EDT44.0027.280.000.000.00--10.00%
SE240524C000450002024-05-03 9:44AM EDT45.0019.950.000.000.00-110.00%
SE240524C000460002024-05-02 11:14AM EDT46.0016.710.000.000.00-310.00%
SE240524C000470002024-05-08 3:24PM EDT47.0019.390.000.000.00-280.00%
SE240524C000480002024-05-17 3:35PM EDT48.0025.950.000.000.00-660.00%
SE240524C000490002024-05-16 11:12AM EDT49.0022.580.000.000.00-100.00%
SE240524C000500002024-05-17 10:09AM EDT50.0023.050.000.000.00-5170.00%
SE240524C000510002024-05-16 10:05AM EDT51.0021.070.000.000.00--00.00%
SE240524C000520002024-05-14 9:56AM EDT52.0012.670.000.000.00-240.00%
SE240524C000530002024-05-17 11:45AM EDT53.0020.400.000.000.00-130.00%
SE240524C000540002024-05-14 10:32AM EDT54.0015.000.000.000.00-20190.00%
SE240524C000550002024-05-17 2:56PM EDT55.0019.210.000.000.00-3017820.00%
SE240524C000560002024-05-14 9:44AM EDT56.0010.220.000.000.00-101470.00%
SE240524C000570002024-05-17 3:50PM EDT57.0016.900.000.000.00-10200.00%
SE240524C000580002024-05-17 10:43AM EDT58.0015.940.000.000.00-3240.00%
SE240524C000590002024-05-03 2:25PM EDT59.009.500.000.000.00-3250.00%
SE240524C000600002024-05-17 3:55PM EDT60.0013.790.000.000.00-231310.00%
SE240524C000610002024-05-15 3:04PM EDT61.008.000.000.000.00-1560.00%
SE240524C000620002024-05-17 3:29PM EDT62.0012.440.000.000.00-5850.00%
SE240524C000630002024-05-17 12:09PM EDT63.0011.130.000.000.00-1440.00%
SE240524C000640002024-05-17 3:48PM EDT64.009.930.000.000.00-2320.00%
SE240524C000650002024-05-17 1:10PM EDT65.009.150.000.000.00-975060.00%
SE240524C000660002024-05-17 3:12PM EDT66.008.200.000.000.00-191,0830.00%
SE240524C000670002024-05-17 1:51PM EDT67.007.320.000.000.00-52860.00%
SE240524C000680002024-05-17 3:55PM EDT68.005.970.000.000.00-262060.00%
SE240524C000690002024-05-17 3:39PM EDT69.005.350.000.000.00-161820.00%
SE240524C000700002024-05-17 3:59PM EDT70.004.120.000.000.00-1,2891,9300.00%
SE240524C000710002024-05-17 3:57PM EDT71.003.300.000.000.00-1288620.00%
SE240524C000720002024-05-17 3:59PM EDT72.002.580.000.000.00-1743900.00%
SE240524C000730002024-05-17 3:59PM EDT73.001.980.000.000.00-2814313.13%
SE240524C000740002024-05-17 3:59PM EDT74.001.450.000.000.00-2621796.25%
SE240524C000750002024-05-17 3:57PM EDT75.001.040.000.000.00-3,4993,87612.50%
SE240524C000760002024-05-17 3:59PM EDT76.000.740.000.000.00-18023712.50%
SE240524C000770002024-05-17 3:59PM EDT77.000.540.000.000.00-5814512.50%
SE240524C000780002024-05-17 3:44PM EDT78.000.400.000.000.00-8413212.50%
SE240524C000790002024-05-17 3:59PM EDT79.000.260.000.000.00-920925.00%
SE240524C000800002024-05-17 3:59PM EDT80.000.190.000.000.00-3,5474,63325.00%
SE240524C000810002024-05-17 3:59PM EDT81.000.150.000.000.00-9725.00%
SE240524C000820002024-05-17 3:25PM EDT82.000.120.000.000.00-585025.00%
SE240524C000830002024-05-17 3:59PM EDT83.000.110.000.000.00-2425.00%
SE240524C000840002024-05-17 3:10PM EDT84.000.070.000.000.00-2225.00%
SE240524C000850002024-05-17 11:27AM EDT85.000.050.000.000.00-1018425.00%
SE240524C000860002024-05-17 3:44PM EDT86.000.050.000.000.00-134425.00%
SE240524C000900002024-05-17 10:44AM EDT90.000.020.000.000.00-12650.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240524P000400002024-05-14 3:37PM EDT40.000.010.000.000.00-81650.00%
SE240524P000410002024-05-13 11:05AM EDT41.000.050.000.000.00-61650.00%
SE240524P000420002024-05-10 9:30AM EDT42.000.040.000.000.00-11050.00%
SE240524P000430002024-04-25 1:11PM EDT43.000.040.000.000.00-1450.00%
SE240524P000440002024-05-15 12:43PM EDT44.000.020.000.000.00-10514950.00%
SE240524P000450002024-05-15 12:28PM EDT45.000.030.000.000.00-11350.00%
SE240524P000460002024-05-13 10:51AM EDT46.000.140.000.000.00-151750.00%
SE240524P000470002024-05-15 11:26AM EDT47.000.150.000.000.00-2350.00%
SE240524P000475002024-05-15 3:43PM EDT47.500.030.000.000.00-51950.00%
SE240524P000480002024-05-14 11:42AM EDT48.000.030.000.000.00-31650.00%
SE240524P000485002024-05-14 12:40PM EDT48.500.050.000.000.00-38850.00%
SE240524P000490002024-05-16 11:19AM EDT49.000.020.000.000.00-211050.00%
SE240524P000495002024-05-14 11:42AM EDT49.500.040.000.000.00-310250.00%
SE240524P000500002024-05-17 11:01AM EDT50.000.030.000.000.00-20033650.00%
SE240524P000510002024-05-14 11:41AM EDT51.000.040.000.000.00-41850.00%
SE240524P000520002024-05-17 12:04PM EDT52.000.060.000.000.00-29350.00%
SE240524P000530002024-05-15 10:04AM EDT53.000.080.000.000.00-19450.00%
SE240524P000540002024-05-17 3:50PM EDT54.000.030.000.000.00-113250.00%
SE240524P000550002024-05-17 3:37PM EDT55.000.020.000.000.00-281,28950.00%
SE240524P000560002024-05-17 3:56PM EDT56.000.010.000.000.00-130150.00%
SE240524P000570002024-05-16 10:15AM EDT57.000.050.000.000.00-58650.00%
SE240524P000580002024-05-14 1:13PM EDT58.000.110.000.000.00-375250.00%
SE240524P000590002024-05-17 12:15PM EDT59.000.020.000.000.00-24250.00%
SE240524P000600002024-05-17 2:53PM EDT60.000.040.000.000.00-4159350.00%
SE240524P000610002024-05-17 1:57PM EDT61.000.060.000.000.00-6411425.00%
SE240524P000620002024-05-17 3:41PM EDT62.000.070.000.000.00-407025.00%
SE240524P000630002024-05-17 3:56PM EDT63.000.050.000.000.00-13418425.00%
SE240524P000640002024-05-17 3:54PM EDT64.000.070.000.000.00-716525.00%
SE240524P000650002024-05-17 3:42PM EDT65.000.090.000.000.00-561025.00%
SE240524P000660002024-05-17 3:57PM EDT66.000.090.000.000.00-15726425.00%
SE240524P000670002024-05-17 3:16PM EDT67.000.100.000.000.00-14119812.50%
SE240524P000680002024-05-17 3:38PM EDT68.000.120.000.000.00-22026112.50%
SE240524P000690002024-05-17 2:47PM EDT69.000.190.000.000.00-689512.50%
SE240524P000700002024-05-17 3:59PM EDT70.000.320.000.000.00-3493946.25%
SE240524P000710002024-05-17 3:56PM EDT71.000.500.000.000.00-1892973.13%
SE240524P000720002024-05-17 3:59PM EDT72.000.770.000.000.00-2412510.20%
SE240524P000730002024-05-17 3:52PM EDT73.001.140.000.000.00-79650.00%
SE240524P000740002024-05-17 3:55PM EDT74.001.680.000.000.00-3052120.00%
SE240524P000750002024-05-17 3:37PM EDT75.002.100.000.000.00-36340.00%
SE240524P000760002024-05-17 2:02PM EDT76.002.750.000.000.00-1090.00%
SE240524P000800002024-05-14 3:57PM EDT80.0013.600.000.000.00-3620.00%