New Zealand markets open in 1 hour 49 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
38.77+0.77 (+2.03%)
As of 02:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE231208C000250002023-12-05 9:41AM EST25.0011.9513.8513.950.00-39278.13%
SE231208C000270002023-12-01 11:57AM EST27.0010.7511.8512.000.00-22244.92%
SE231208C000280002023-12-01 11:57AM EST28.009.7510.8010.950.00-610207.81%
SE231208C000300002023-12-05 9:34AM EST30.007.308.859.000.00-21184.38%
SE231208C000305002023-12-04 9:40AM EST30.507.258.358.450.00-56168.36%
SE231208C000315002023-12-04 10:04AM EST31.506.207.307.500.00-2123150.00%
SE231208C000320002023-12-06 9:33AM EST32.006.856.857.05+1.00+17.09%1023151.95%
SE231208C000330002023-12-05 9:33AM EST33.004.455.755.950.00-114110.16%
SE231208C000340002023-12-01 3:46PM EST34.003.634.855.000.00-317109.38%
SE231208C000345002023-11-30 10:02AM EST34.502.474.354.500.00--599.90%
SE231208C000350002023-12-06 1:21PM EST35.003.653.854.05+0.55+17.74%617694.53%
SE231208C000355002023-12-05 11:25AM EST35.501.973.403.450.00-23381.25%
SE231208C000360002023-12-06 9:33AM EST36.002.892.923.05+0.39+15.60%1023479.88%
SE231208C000365002023-12-05 2:50PM EST36.502.122.442.580.00-3422872.46%
SE231208C000370002023-12-06 1:50PM EST37.002.001.982.06+0.42+26.58%5859062.89%
SE231208C000375002023-12-06 1:26PM EST37.501.401.551.60+0.28+25.00%10040056.64%
SE231208C000380002023-12-06 1:37PM EST38.001.181.181.22+0.35+42.17%4502,99054.30%
SE231208C000385002023-12-06 1:49PM EST38.500.910.900.94+0.29+46.77%24196555.66%
SE231208C000390002023-12-06 1:55PM EST39.000.650.630.66+0.19+41.30%6483,76553.71%
SE231208C000395002023-12-06 1:53PM EST39.500.440.440.46+0.09+25.71%37240653.71%
SE231208C000400002023-12-06 1:50PM EST40.000.290.290.31+0.06+26.09%4,2465,54253.52%
SE231208C000405002023-12-06 1:52PM EST40.500.200.180.20+0.03+17.65%19969053.13%
SE231208C000410002023-12-06 1:43PM EST41.000.120.120.14-0.05-29.41%16853354.88%
SE231208C000415002023-12-06 11:39AM EST41.500.070.080.10-0.05-41.67%47356.84%
SE231208C000420002023-12-06 1:43PM EST42.000.060.060.07-0.02-25.00%2531,77959.38%
SE231208C000425002023-12-06 10:28AM EST42.500.040.030.06-0.04-50.00%147560.94%
SE231208C000430002023-12-06 1:36PM EST43.000.030.030.04-0.02-40.00%22388264.06%
SE231208C000435002023-12-04 3:01PM EST43.500.060.000.350.00-287299.22%
SE231208C000440002023-12-04 3:59PM EST44.000.040.000.340.00-34312105.47%
SE231208C000445002023-11-30 12:44PM EST44.500.010.000.330.00--8111.33%
SE231208C000450002023-12-05 9:46AM EST45.000.020.010.020.00-1031575.00%
SE231208C000460002023-11-30 12:03PM EST46.000.030.000.020.00-424181.25%
SE231208C000470002023-12-01 3:50PM EST47.000.020.000.020.00-318389.06%
SE231208C000475002023-12-04 2:20PM EST47.500.010.000.020.00-142093.75%
SE231208C000480002023-12-06 12:33PM EST48.000.010.000.01-0.04-80.00%146290.63%
SE231208C000490002023-11-28 11:06AM EST49.000.040.000.010.00-111496.88%
SE231208C000500002023-12-04 11:40AM EST50.000.020.000.010.00-1235106.25%
SE231208C000510002023-11-21 12:05PM EST51.000.040.000.010.00-2155112.50%
SE231208C000520002023-11-30 3:45PM EST52.000.010.000.010.00-20119118.75%
SE231208C000530002023-11-10 2:30PM EST53.002.090.000.010.00-411125.00%
SE231208C000540002023-11-14 1:43PM EST54.000.030.000.010.00--2131.25%
SE231208C000550002023-11-27 9:35AM EST55.000.010.000.010.00-2038137.50%
SE231208C000560002023-11-22 12:07PM EST56.000.010.000.010.00-2021143.75%
SE231208C000600002023-11-27 1:03PM EST60.000.010.000.010.00-101,534168.75%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE231208P000250002023-12-05 9:30AM EST25.000.010.000.010.00-214175.00%
SE231208P000300002023-12-06 12:16PM EST30.000.010.000.01-0.02-66.67%4510,039109.38%
SE231208P000310002023-12-05 10:45AM EST31.000.030.000.02+0.02+200.00%1822103.13%
SE231208P000320002023-12-05 3:29PM EST32.000.010.000.090.00-1480114.06%
SE231208P000325002023-12-05 11:06AM EST32.500.030.010.110.00-1642111.72%
SE231208P000330002023-12-05 1:52PM EST33.000.030.000.170.00-10188111.72%
SE231208P000335002023-12-04 11:15AM EST33.500.060.000.340.00-388121.48%
SE231208P000340002023-12-06 10:11AM EST34.000.030.010.030.00-5635071.88%
SE231208P000345002023-12-06 12:50PM EST34.500.020.020.04-0.09-81.82%3613970.31%
SE231208P000350002023-12-06 10:12AM EST35.000.030.030.04-0.02-40.00%8277064.84%
SE231208P000355002023-12-06 12:09PM EST35.500.050.040.05-0.04-44.44%1123060.16%
SE231208P000360002023-12-06 1:17PM EST36.000.060.050.07-0.11-64.71%11348555.86%
SE231208P000365002023-12-06 12:58PM EST36.500.090.070.10-0.12-57.14%16050352.15%
SE231208P000370002023-12-06 1:55PM EST37.000.120.120.13-0.28-70.00%1911,05549.41%
SE231208P000375002023-12-06 1:09PM EST37.500.270.210.22-0.18-40.00%11347348.83%
SE231208P000380002023-12-06 12:56PM EST38.000.380.320.35-0.41-51.90%7755347.85%
SE231208P000385002023-12-06 12:32PM EST38.500.580.510.53-0.51-46.79%12515946.97%
SE231208P000390002023-12-06 11:10AM EST39.000.840.730.76-0.57-40.43%3423345.41%
SE231208P000395002023-12-06 1:01PM EST39.501.181.021.05-1.03-46.61%506343.65%
SE231208P000400002023-12-06 1:06PM EST40.001.681.381.45-1.23-42.27%315346.48%
SE231208P000405002023-12-01 1:11PM EST40.503.051.771.870.00-1247.66%
SE231208P000410002023-12-05 10:24AM EST41.003.972.132.280.00-26742.58%
SE231208P000420002023-12-06 12:11PM EST42.003.323.103.25-1.31-28.29%5211346.88%
SE231208P000430002023-12-05 9:38AM EST43.005.604.004.200.00-270.00%
SE231208P000435002023-12-01 11:29AM EST43.506.454.554.700.00-1400.00%
SE231208P000440002023-12-06 11:05AM EST44.005.255.055.25-1.25-19.23%220368.75%
SE231208P000445002023-12-01 9:37AM EST44.508.755.555.700.00-230.00%
SE231208P000450002023-12-01 11:23AM EST45.008.156.106.200.00-340.00%
SE231208P000455002023-11-28 12:47PM EST45.506.806.506.70+1.20+21.43%100.00%
SE231208P000460002023-11-29 11:40AM EST46.008.507.007.200.00-880.00%
SE231208P000465002023-12-05 9:37AM EST46.509.107.557.700.00-740.00%
SE231208P000470002023-12-04 10:07AM EST47.009.408.058.200.00-130.00%
SE231208P000480002023-12-05 9:37AM EST48.0010.609.009.200.00-100.00%
SE231208P000490002023-11-14 10:23AM EST49.0010.9510.0010.200.00-100.00%
SE231208P000500002023-12-04 12:19PM EST50.0012.0511.0511.200.00-100.00%
SE231208P000510002023-12-04 12:19PM EST51.0013.0512.1012.200.00-100.00%
SE231208P000520002023-12-01 9:40AM EST52.0016.1013.0013.200.00-100.00%
SE231208P000530002023-11-27 10:35AM EST53.0015.7014.1014.200.00-100.00%
SE231208P000540002023-12-05 9:52AM EST54.0016.9015.0515.200.00-300.00%
SE231208P000550002023-12-05 9:52AM EST55.0017.9016.0016.200.00-200.00%
SE231208P000560002023-12-05 9:52AM EST56.0017.3017.0517.20-1.60-8.47%210.00%
SE231208P000600002023-12-04 12:19PM EST60.0022.0521.0521.200.00-100.00%