SE - Sea Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609C000450002023-06-02 2:25PM EDT45.0014.7214.3514.500.00-10120.00%
SE230609C000470002023-05-31 12:52PM EDT47.0011.2012.3512.650.00--30.00%
SE230609C000490002023-05-31 2:18PM EDT49.009.0010.4010.550.00--10.00%
SE230609C000510002023-06-01 11:23AM EDT51.007.118.458.650.00--20.00%
SE230609C000520002023-06-01 11:22AM EDT52.006.207.407.650.00--20.00%
SE230609C000530002023-06-02 10:35AM EDT53.006.196.406.650.00-110.00%
SE230609C000540002023-06-05 9:52AM EDT54.005.755.505.70+0.35+6.48%21225.00%
SE230609C000550002023-06-02 3:20PM EDT55.004.914.554.700.00-72612.50%
SE230609C000560002023-06-02 10:20AM EDT56.003.823.653.850.00-12543.75%
SE230609C000570002023-06-02 2:03PM EDT57.003.002.852.97-0.20-6.25%10086542.19%
SE230609C000580002023-06-05 9:47AM EDT58.002.452.122.27+0.05+2.08%104145.12%
SE230609C000590002023-06-05 10:06AM EDT59.001.801.561.60+0.02+1.12%11095843.95%
SE230609C000600002023-06-05 10:27AM EDT60.001.151.091.16-0.15-11.54%9643946.68%
SE230609C000610002023-06-05 10:26AM EDT61.000.800.750.83-0.12-13.04%12030249.12%
SE230609C000620002023-06-05 10:31AM EDT62.000.550.510.55-0.12-17.91%1,1831,88449.71%
SE230609C000630002023-06-05 9:47AM EDT63.000.470.350.43-0.01-2.08%720852.25%
SE230609C000640002023-06-05 10:24AM EDT64.000.260.250.30-0.06-18.75%6713254.49%
SE230609C000650002023-06-05 10:14AM EDT65.000.190.180.23-0.06-24.00%8533857.42%
SE230609C000660002023-06-05 10:17AM EDT66.000.130.130.17-0.06-31.58%57159.77%
SE230609C000670002023-06-05 10:21AM EDT67.000.100.100.13-0.02-16.67%39562.70%
SE230609C000680002023-06-05 10:31AM EDT68.000.060.060.12-0.04-40.00%411465.63%
SE230609C000690002023-06-02 11:12AM EDT69.000.110.020.120.00-52667.97%
SE230609C000700002023-06-05 10:21AM EDT70.000.060.050.07-0.02-25.00%316771.48%
SE230609C000710002023-06-05 10:22AM EDT71.000.030.030.05-0.03-50.00%15371.88%
SE230609C000720002023-06-02 3:55PM EDT72.000.050.010.100.00-57880.86%
SE230609C000730002023-06-05 10:29AM EDT73.000.050.030.07-0.01-16.67%21684.38%
SE230609C000740002023-06-05 9:35AM EDT74.000.020.020.18-0.02-50.00%19999.61%
SE230609C000750002023-06-05 9:40AM EDT75.000.070.010.05+0.02+40.00%134387.50%
SE230609C000760002023-06-02 11:27AM EDT76.000.050.010.050.00-624891.41%
SE230609C000770002023-06-02 2:59PM EDT77.000.030.010.050.00-10111095.31%
SE230609C000780002023-05-25 12:39PM EDT78.000.050.010.050.00-55399.61%
SE230609C000790002023-06-05 10:12AM EDT79.000.010.010.07-0.02-66.67%557107.81%
SE230609C000800002023-06-01 10:26AM EDT80.000.030.000.160.00-1018123.83%
SE230609C000810002023-06-01 10:26AM EDT81.000.030.000.460.00-314153.71%
SE230609C000820002023-05-30 10:52AM EDT82.000.060.000.050.00-111112.50%
SE230609C000830002023-06-02 9:48AM EDT83.000.020.000.310.00-226151.95%
SE230609C000840002023-06-01 11:01AM EDT84.000.020.000.310.00-360156.25%
SE230609C000850002023-05-16 11:55AM EDT85.000.580.000.460.00-1228172.27%
SE230609C000860002023-05-22 2:25PM EDT86.000.050.000.460.00-544176.56%
SE230609C000870002023-05-18 9:32AM EDT87.000.150.000.460.00-153181.05%
SE230609C000880002023-06-02 11:43AM EDT88.000.010.000.460.00-114185.35%
SE230609C000890002023-05-26 10:03AM EDT89.000.030.000.050.00-611137.50%
SE230609C000900002023-06-02 10:27AM EDT90.000.010.000.310.00-40106180.86%
SE230609C000910002023-05-16 2:34PM EDT91.000.100.000.080.00-1011152.34%
SE230609C000920002023-05-19 9:40AM EDT92.000.050.000.460.00-544201.95%
SE230609C000930002023-05-19 11:00AM EDT93.000.050.000.440.00-14204.30%
SE230609C000950002023-05-22 11:26AM EDT95.000.060.000.050.00-4074156.25%
SE230609C000960002023-05-15 2:46PM EDT96.002.500.000.430.00--1214.84%
SE230609C001000002023-05-26 10:08AM EDT100.000.020.000.450.00-291231.06%
SE230609C001050002023-06-01 12:19PM EDT105.000.010.000.300.00-46390232.81%
SE230609C001100002023-05-16 10:59AM EDT110.000.040.000.450.00-38264.45%
SE230609C001150002023-05-15 10:20AM EDT115.000.310.000.050.00--1210.94%
SE230609C001200002023-05-15 3:58PM EDT120.000.210.000.050.00--20221.88%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609P000450002023-05-30 10:31AM EDT45.000.060.000.110.00-12118.75%
SE230609P000480002023-05-30 10:01AM EDT48.000.060.000.030.00--178.91%
SE230609P000490002023-06-05 10:08AM EDT49.000.020.010.03-0.04-66.67%61475.00%
SE230609P000495002023-06-02 3:07PM EDT49.500.040.010.030.00-52471.88%
SE230609P000500002023-06-05 9:57AM EDT50.000.020.020.04-0.03-60.00%18471.88%
SE230609P000510002023-06-02 3:47PM EDT51.000.060.020.210.00-1051382.42%
SE230609P000520002023-06-02 12:28PM EDT52.000.090.020.070.00-41562.11%
SE230609P000530002023-06-05 9:58AM EDT53.000.060.020.20-0.06-50.00%14365.23%
SE230609P000540002023-06-05 10:24AM EDT54.000.110.080.11-0.02-15.38%27755.08%
SE230609P000550002023-06-05 10:18AM EDT55.000.160.150.18-0.04-20.00%2810953.91%
SE230609P000560002023-06-05 10:13AM EDT56.000.250.240.29-0.11-30.56%147351.95%
SE230609P000570002023-06-05 10:13AM EDT57.000.430.410.46-0.07-14.00%4421950.88%
SE230609P000580002023-06-05 10:13AM EDT58.000.680.670.74-0.12-15.00%921350.68%
SE230609P000590002023-06-05 10:12AM EDT59.001.001.071.13-0.16-13.79%1113451.37%
SE230609P000600002023-06-05 10:09AM EDT60.001.501.591.68-0.18-10.71%2636652.98%
SE230609P000610002023-06-05 10:04AM EDT61.002.032.252.37-0.32-13.62%1222255.96%
SE230609P000620002023-06-05 10:21AM EDT62.003.002.973.15+0.01+0.33%297658.59%
SE230609P000630002023-06-01 10:09AM EDT63.006.053.803.950.00-69261.23%
SE230609P000640002023-06-05 10:16AM EDT64.004.824.704.85-0.23-4.55%114465.82%
SE230609P000650002023-06-05 9:51AM EDT65.005.465.655.80-0.24-4.21%158771.78%
SE230609P000660002023-06-01 12:11PM EDT66.008.296.556.750.00-65475.20%
SE230609P000670002023-06-02 11:01AM EDT67.007.297.507.75-0.49-6.30%13081.05%
SE230609P000680002023-06-01 12:14PM EDT68.0010.108.458.700.00-520984.38%
SE230609P000690002023-06-05 9:41AM EDT69.009.559.559.75-1.55-13.96%13897.07%
SE230609P000700002023-06-02 3:53PM EDT70.0010.4510.5510.750.00-821103.91%
SE230609P000710002023-06-02 11:19AM EDT71.0011.4811.4511.700.00-735103.91%
SE230609P000720002023-06-05 9:40AM EDT72.0012.6612.5012.65-1.14-8.26%115110.16%
SE230609P000730002023-06-01 12:12PM EDT73.0015.1313.4513.650.00-411113.67%
SE230609P000740002023-06-02 10:05AM EDT74.0014.8514.3514.650.00-117113.87%
SE230609P000750002023-05-30 10:51AM EDT75.0015.9215.4515.700.00-10127.73%
SE230609P000760002023-05-30 1:58PM EDT76.0017.6916.5516.700.00-60138.28%
SE230609P000770002023-05-30 1:58PM EDT77.0018.7417.4517.650.00-40135.94%
SE230609P000780002023-05-23 3:32PM EDT78.0013.4818.5018.700.00-120146.68%
SE230609P000790002023-06-01 10:09AM EDT79.0021.8519.4019.650.00-22143.16%
SE230609P000800002023-05-26 11:31AM EDT80.0018.9020.5020.700.00-10157.03%
SE230609P000810002023-05-23 10:06AM EDT81.0014.7521.4021.700.00--0156.25%
SE230609P000820002023-06-01 10:10AM EDT82.0024.8022.4522.650.00-22160.94%
SE230609P000830002023-05-25 9:44AM EDT83.0020.5523.5023.700.00-10171.88%
SE230609P000840002023-05-16 11:47AM EDT84.009.9024.4024.650.00--1167.19%
SE230609P000860002023-05-16 11:24AM EDT86.0011.2826.3526.750.00-30179.49%
SE230609P000870002023-05-17 9:38AM EDT87.0012.9027.3027.750.00--0180.47%
SE230609P000880002023-05-16 9:40AM EDT88.0011.4528.3528.750.00--0188.28%
SE230609P000900002023-05-19 11:12AM EDT90.0019.0030.3530.700.00-10192.97%
SE230609P000970002023-05-16 12:56PM EDT97.0024.5537.3537.750.00--0224.22%