New Zealand markets open in 4 hours 48 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.06-1.58 (-2.28%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240719C000350002024-06-25 10:19AM EDT35.0038.2532.3534.950.00-2112592.58%
SE240719C000400002024-07-15 11:29AM EDT40.0031.2026.8529.950.00-14435.55%
SE240719C000450002024-07-17 9:44AM EDT45.0024.8222.5524.950.00-219415.04%
SE240719C000500002024-07-18 10:05AM EDT50.0019.7517.5519.95-0.50-2.47%254329.49%
SE240719C000550002024-07-17 12:27PM EDT55.0013.7212.3514.900.00-251235.35%
SE240719C000600002024-07-18 11:31AM EDT60.008.207.558.25-1.19-12.67%5437119.34%
SE240719C000640002024-07-15 3:40PM EDT64.007.454.004.250.00-23753.91%
SE240719C000650002024-07-18 11:12AM EDT65.003.623.053.20-0.19-4.99%561051.95%
SE240719C000660002024-07-17 1:39PM EDT66.003.331.962.290.00-21846.48%
SE240719C000670002024-07-17 10:56AM EDT67.001.411.341.46-0.89-38.70%12241.50%
SE240719C000680002024-07-18 11:29AM EDT68.000.680.740.79-0.96-58.54%91,03437.89%
SE240719C000690002024-07-18 12:45PM EDT69.000.390.360.39-0.64-62.14%8324238.18%
SE240719C000700002024-07-18 12:51PM EDT70.000.170.150.18-0.56-76.71%841,25339.45%
SE240719C000710002024-07-18 12:04PM EDT71.000.060.060.08-0.37-86.05%39450541.21%
SE240719C000720002024-07-18 11:57AM EDT72.000.040.030.04-0.14-77.78%27767944.14%
SE240719C000730002024-07-18 10:29AM EDT73.000.040.010.05-0.05-55.56%20454850.00%
SE240719C000740002024-07-18 12:47PM EDT74.000.010.010.03-0.02-66.67%4883954.69%
SE240719C000750002024-07-18 12:37PM EDT75.000.010.010.030.00-216,70861.72%
SE240719C000760002024-07-17 10:12AM EDT76.000.030.010.040.00-1043871.09%
SE240719C000770002024-07-17 1:45PM EDT77.000.020.010.270.00-6395105.86%
SE240719C000780002024-07-18 11:32AM EDT78.000.010.010.07-0.02-66.67%646891.41%
SE240719C000790002024-07-16 3:28PM EDT79.000.030.000.160.00-13157110.16%
SE240719C000800002024-07-18 12:06PM EDT80.000.010.000.02-0.01-50.00%2963,07087.50%
SE240719C000810002024-07-18 10:36AM EDT81.000.030.000.03+0.01+50.00%15898.44%
SE240719C000820002024-07-17 2:43PM EDT82.000.020.000.750.00-222181.25%
SE240719C000830002024-07-18 11:16AM EDT83.000.010.000.04-0.11-91.67%127114.06%
SE240719C000840002024-07-16 11:08AM EDT84.000.010.000.750.00-14198.05%
SE240719C000850002024-07-17 9:44AM EDT85.000.020.000.000.00-42,31950.00%
SE240719C000860002024-06-27 10:47AM EDT86.000.150.000.750.00--411214.26%
SE240719C000870002024-06-27 10:46AM EDT87.000.110.000.750.00--5222.07%
SE240719C000880002024-07-17 3:43PM EDT88.000.010.000.750.00-1023229.69%
SE240719C000900002024-07-17 10:13AM EDT90.000.010.000.050.00-111,395157.81%
SE240719C000950002024-07-12 11:59AM EDT95.000.010.000.040.00-1772178.13%
SE240719C001000002024-07-15 1:19PM EDT100.000.010.000.750.00-245311.72%
SE240719C001050002024-07-08 2:32PM EDT105.000.010.000.750.00-46341.80%
SE240719C001100002024-07-09 12:33PM EDT110.000.010.000.070.00--25260.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240719P000300002024-04-25 3:30PM EDT30.000.150.001.670.00--0767.97%
SE240719P000350002024-06-14 10:05AM EDT35.000.060.001.170.00-335590.63%
SE240719P000400002024-06-28 11:38AM EDT40.000.020.000.750.00-1013442.97%
SE240719P000450002024-06-05 10:20AM EDT45.000.080.000.950.00-133378.13%
SE240719P000500002024-07-11 2:13PM EDT50.000.020.000.000.00-1053650.00%
SE240719P000550002024-07-12 12:18PM EDT55.000.010.000.350.00-41,776176.95%
SE240719P000590002024-07-08 10:43AM EDT59.000.250.000.750.00--8155.47%
SE240719P000600002024-07-17 12:04PM EDT60.000.030.030.74+0.01+50.00%11,594142.77%
SE240719P000620002024-07-11 2:45PM EDT62.000.170.010.750.00--8114.65%
SE240719P000630002024-07-15 12:09PM EDT63.000.050.010.530.00-92390.43%
SE240719P000640002024-07-17 12:13PM EDT64.000.030.000.06-0.06-66.67%425151.95%
SE240719P000650002024-07-18 11:57AM EDT65.000.070.060.090.00-21,44845.70%
SE240719P000660002024-07-18 11:51AM EDT66.000.170.110.18+0.04+30.77%283142.19%
SE240719P000670002024-07-18 11:50AM EDT67.000.400.340.48+0.13+48.15%27645.70%
SE240719P000680002024-07-18 12:41PM EDT68.000.740.730.75+0.18+32.14%1783838.67%
SE240719P000690002024-07-18 12:45PM EDT69.001.221.291.56+0.43+54.43%965950.29%
SE240719P000700002024-07-18 12:45PM EDT70.002.012.012.19+0.83+70.34%243,01044.34%
SE240719P000710002024-07-18 12:45PM EDT71.002.982.763.10+1.07+56.02%1242549.41%
SE240719P000720002024-07-18 12:28PM EDT72.004.173.704.10+0.97+30.31%1426160.35%
SE240719P000730002024-07-18 10:45AM EDT73.004.454.805.15+1.06+31.27%2524850.00%
SE240719P000740002024-07-18 11:55AM EDT74.006.075.506.10+1.67+37.95%6576080.86%
SE240719P000750002024-07-18 12:33PM EDT75.006.506.657.10+1.14+21.27%283790.23%
SE240719P000760002024-07-17 10:56AM EDT76.007.007.758.150.00-59757.81%
SE240719P000770002024-07-12 10:21AM EDT77.002.858.759.150.00-112764.06%
SE240719P000790002024-07-01 9:30AM EDT79.0010.579.7011.700.00--0189.26%
SE240719P000800002024-07-12 9:45AM EDT80.005.1011.7512.250.00-147110.94%
SE240719P000830002024-07-01 9:30AM EDT83.0014.8113.1015.500.00--1209.77%
SE240719P000840002024-07-15 10:22AM EDT84.0012.8514.1016.350.00-10201.76%
SE240719P000850002024-06-13 12:14PM EDT85.0010.709.4013.100.00-210.00%
SE240719P000860002024-07-10 12:46PM EDT86.0011.8016.1519.100.00--7290.82%
SE240719P000900002024-06-21 3:45PM EDT90.0014.6020.1023.150.00-11330.86%
SE240719P000950002024-06-18 9:44AM EDT95.0019.2022.9526.500.00--00.00%