New Zealand markets open in 7 hours 47 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.83-0.07 (-0.09%)
At close: 04:00PM EDT
73.71 -0.12 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240802C000500002024-07-02 9:44AM EDT50.0018.8423.1025.600.00-12114.16%
SE240802C000550002024-07-02 9:53AM EDT55.0013.8018.3020.500.00-1093.36%
SE240802C000650002024-07-08 10:01AM EDT65.007.508.8510.150.00-4252.73%
SE240802C000660002024-06-25 12:55PM EDT66.008.807.009.350.00--166.94%
SE240802C000680002024-07-09 10:23AM EDT68.007.064.356.80+0.66+10.31%1745.87%
SE240802C000690002024-07-11 9:39AM EDT69.006.804.707.400.00-22468.85%
SE240802C000700002024-07-11 10:34AM EDT70.005.454.705.700.00-1851.44%
SE240802C000710002024-07-08 10:46AM EDT71.003.563.054.600.00-151743.99%
SE240802C000720002024-07-12 9:50AM EDT72.004.513.304.25+0.44+10.81%14147.80%
SE240802C000730002024-07-12 3:32PM EDT73.002.862.662.98-1.29-31.08%13137.11%
SE240802C000740002024-07-12 3:32PM EDT74.002.402.232.44-0.29-10.78%22736.57%
SE240802C000750002024-07-12 3:10PM EDT75.001.821.792.36-0.48-20.87%841,52441.85%
SE240802C000760002024-07-12 2:07PM EDT76.001.461.411.65-0.39-21.08%33737.06%
SE240802C000770002024-07-11 12:29PM EDT77.001.150.961.21-0.29-20.14%14335.21%
SE240802C000780002024-07-12 3:08PM EDT78.000.890.830.97-0.62-41.06%63235.65%
SE240802C000790002024-07-12 10:54AM EDT79.000.880.630.76-0.37-29.60%21535.84%
SE240802C000800002024-07-12 2:58PM EDT80.000.510.470.72-0.15-22.73%31,55938.77%
SE240802C000810002024-07-09 1:32PM EDT81.000.630.340.620.00-9740.14%
SE240802C000820002024-07-09 10:18AM EDT82.000.300.200.400.00-11137.89%
SE240802C000830002024-07-08 9:59AM EDT83.000.200.180.690.00-21148.34%
SE240802C000840002024-07-09 11:13AM EDT84.000.310.121.450.00-161853.76%
SE240802C000850002024-07-09 10:49AM EDT85.000.290.090.620.00-89652.78%
SE240802C000860002024-06-26 2:08PM EDT86.000.450.041.360.00--857.81%
SE240802C000870002024-07-09 11:12AM EDT87.000.160.030.210.00-51344.73%
SE240802C000880002024-07-09 11:12AM EDT88.000.130.010.750.00-5753.91%
SE240802C000900002024-06-24 11:19AM EDT90.000.350.000.750.00-11158.74%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240802P000550002024-06-27 2:39PM EDT55.000.050.000.320.00--270.90%
SE240802P000600002024-07-08 2:57PM EDT60.000.110.000.750.00-242863.87%
SE240802P000620002024-07-12 10:17AM EDT62.000.100.080.73-0.36-78.26%32657.08%
SE240802P000630002024-07-11 11:35AM EDT63.000.120.060.750.00-163253.08%
SE240802P000640002024-07-09 1:37PM EDT64.000.210.080.350.00-252647.17%
SE240802P000650002024-07-11 11:35AM EDT65.000.180.050.230.00-168738.87%
SE240802P000660002024-07-10 12:11PM EDT66.000.350.190.690.00-1948.88%
SE240802P000670002024-07-10 2:27PM EDT67.000.380.200.390.00-61536.67%
SE240802P000680002024-07-12 10:51AM EDT68.000.470.350.51-0.12-20.34%22935.74%
SE240802P000690002024-07-12 2:21PM EDT69.000.680.430.68-0.07-9.33%205535.21%
SE240802P000700002024-07-12 3:56PM EDT70.000.840.780.88-0.10-10.64%46031134.38%
SE240802P000710002024-07-09 10:37AM EDT71.001.260.991.140.00-15333.74%
SE240802P000720002024-07-09 3:53PM EDT72.001.480.581.49-0.30-16.85%97033.64%
SE240802P000730002024-07-11 1:14PM EDT73.001.531.662.06-0.37-19.47%1335.79%
SE240802P000740002024-07-12 12:14PM EDT74.002.242.192.36+0.04+1.82%212932.96%
SE240802P000750002024-07-03 10:04AM EDT75.005.052.692.920.00-1832.94%
SE240802P000760002024-07-12 12:19PM EDT76.003.352.953.55-2.22-39.86%202032.96%
SE240802P000770002024-06-25 2:03PM EDT77.004.852.694.300.00--1533.94%
SE240802P000790002024-06-24 1:00PM EDT79.004.954.806.700.00--249.51%
SE240802P000800002024-07-01 12:54PM EDT80.0011.305.656.750.00-12135.79%
SE240802P000870002024-06-24 3:30PM EDT87.0011.0011.6013.750.00--057.52%
SE240802P000900002024-06-17 3:06PM EDT90.0014.4514.9018.150.00--158.01%