New Zealand markets close in 1 hour 49 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.42-0.14 (-0.19%)
At close: 04:00PM EDT
74.35 -0.07 (-0.09%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240628C000350002024-05-17 2:18PM EDT35.0040.3537.5041.050.00-11340.14%
SE240628C000450002024-05-23 9:35AM EDT45.0029.0127.9531.100.00-12135.55%
SE240628C000500002024-06-14 3:33PM EDT50.0024.2023.2525.80+3.14+14.91%12110.16%
SE240628C000530002024-06-14 3:35PM EDT53.0021.5120.8522.45+0.04+0.19%13110.16%
SE240628C000560002024-05-30 3:04PM EDT56.0011.8018.1518.900.00-1182.42%
SE240628C000580002024-05-21 9:37AM EDT58.0014.9316.1017.900.00--1106.15%
SE240628C000600002024-06-14 3:44PM EDT60.0014.6514.2515.90+0.40+2.81%2498.29%
SE240628C000610002024-05-24 10:59AM EDT61.0011.6813.1014.850.00-5588.38%
SE240628C000620002024-06-05 2:05PM EDT62.009.9212.2512.950.00-24162.89%
SE240628C000630002024-05-29 1:03PM EDT63.006.2311.1012.300.00-3164.65%
SE240628C000640002024-06-14 3:44PM EDT64.0010.608.5512.35+2.68+33.84%16113.97%
SE240628C000650002024-06-10 11:04AM EDT65.008.458.6010.200.00-41874.51%
SE240628C000660002024-06-07 3:59PM EDT66.007.327.608.950.00-1360.40%
SE240628C000670002024-06-14 3:13PM EDT67.008.067.607.95+1.16+16.81%1955.03%
SE240628C000680002024-06-13 11:56AM EDT68.007.326.656.950.00-11049.61%
SE240628C000690002024-06-14 3:16PM EDT69.005.905.857.95-0.99-14.37%11568.56%
SE240628C000700002024-06-14 2:12PM EDT70.004.944.005.60-0.48-8.86%69654.86%
SE240628C000710002024-06-14 10:37AM EDT71.003.954.204.90-0.20-4.82%14554.64%
SE240628C000720002024-06-14 12:37PM EDT72.003.353.453.65-1.14-25.39%118042.19%
SE240628C000730002024-06-14 1:35PM EDT73.002.742.813.75-0.40-12.74%541856.03%
SE240628C000740002024-06-14 3:56PM EDT74.002.332.112.39-0.28-10.73%7830340.48%
SE240628C000750002024-06-14 3:53PM EDT75.001.801.641.86-0.28-13.46%717439.55%
SE240628C000760002024-06-14 11:41AM EDT76.001.341.161.45-0.30-18.29%1316539.50%
SE240628C000770002024-06-14 2:10PM EDT77.001.001.011.10-0.25-20.00%95339.23%
SE240628C000780002024-06-14 1:32PM EDT78.000.730.760.82-0.27-27.00%53439.06%
SE240628C000790002024-06-14 3:59PM EDT79.000.560.550.61-0.09-13.85%143639.21%
SE240628C000800002024-06-13 2:31PM EDT80.000.570.380.450.00-1870939.45%
SE240628C000810002024-06-14 11:07AM EDT81.000.280.280.33-0.18-39.13%12839.75%
SE240628C000820002024-06-13 10:21AM EDT82.000.350.170.250.00-1440.53%
SE240628C000840002024-06-10 9:59AM EDT84.000.210.070.340.00--151.56%
SE240628C000850002024-06-13 2:28PM EDT85.000.130.040.500.00-13252.05%
SE240628C000900002024-05-31 10:26AM EDT90.000.030.010.190.00-82556.06%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240628P000500002024-06-14 12:53PM EDT50.000.090.000.17-0.01-10.00%33106.64%
SE240628P000530002024-05-14 10:43AM EDT53.000.150.011.000.00-16130.66%
SE240628P000540002024-05-31 10:14AM EDT54.000.130.011.000.00-89124.90%
SE240628P000550002024-05-28 10:30AM EDT55.000.160.010.500.00-116102.15%
SE240628P000560002024-05-30 2:16PM EDT56.000.230.000.900.00-14110.35%
SE240628P000570002024-06-04 3:49PM EDT57.000.110.020.500.00-8992.58%
SE240628P000580002024-06-13 10:09AM EDT58.000.040.020.500.00-232487.60%
SE240628P000590002024-06-04 3:49PM EDT59.000.190.000.500.00-9982.03%
SE240628P000600002024-06-13 2:27PM EDT60.000.230.000.11+0.18+360.00%14458.59%
SE240628P000610002024-06-12 12:59PM EDT61.000.360.000.500.00-124772.36%
SE240628P000620002024-06-12 9:30AM EDT62.001.030.030.500.00-11968.56%
SE240628P000630002024-06-12 10:38AM EDT63.000.230.030.26+0.15+187.50%13355.86%
SE240628P000640002024-06-07 9:34AM EDT64.000.270.040.27-0.10-27.03%13052.34%
SE240628P000650002024-06-14 11:06AM EDT65.000.150.100.140.00-47046.88%
SE240628P000660002024-06-14 1:15PM EDT66.000.170.100.15-0.02-10.53%504043.26%
SE240628P000670002024-06-14 2:36PM EDT67.000.170.030.190.00-55741.21%
SE240628P000680002024-06-12 9:48AM EDT68.000.380.210.260.00-113839.84%
SE240628P000690002024-06-14 1:10PM EDT69.000.340.310.36+0.03+9.68%210938.67%
SE240628P000700002024-06-14 3:51PM EDT70.000.470.430.50-0.01-2.08%1615437.70%
SE240628P000710002024-06-14 3:55PM EDT71.000.680.610.91-0.05-6.85%204842.09%
SE240628P000720002024-06-14 3:48PM EDT72.000.940.881.16-0.30-24.19%84140.77%
SE240628P000730002024-06-14 2:00PM EDT73.001.421.221.51+0.14+10.94%4551940.23%
SE240628P000740002024-06-14 1:59PM EDT74.001.861.651.74+0.06+3.33%495136.18%
SE240628P000750002024-06-14 12:28PM EDT75.002.552.142.37+0.60+30.77%201038.26%
SE240628P000760002024-06-12 10:33AM EDT76.003.252.703.250.00-104543.70%
SE240628P000770002024-05-30 10:11AM EDT77.0010.203.353.550.00-1136.55%
SE240628P000780002024-05-21 3:50PM EDT78.006.054.105.250.00-20157.03%
SE240628P000800002024-06-13 1:30PM EDT80.005.555.706.950.00-3362.18%