New Zealand markets closed

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816C000200002024-06-11 9:39AM EDT20.0052.7253.0055.600.00-10139223.63%
SE240816C000225002023-12-27 3:31PM EDT22.5019.8518.6519.400.00-130.00%
SE240816C000250002024-04-03 3:40PM EDT25.0028.6540.3543.750.00-1200.00%
SE240816C000300002024-05-17 3:50PM EDT30.0044.3043.2545.450.00-123154.25%
SE240816C000310002024-03-19 10:36AM EDT31.0024.6024.5028.350.00-130.00%
SE240816C000320002024-03-04 10:48AM EDT32.0023.5522.2522.750.00-330.00%
SE240816C000330002024-03-08 12:48PM EDT33.0027.0223.4023.900.00-1150.00%
SE240816C000340002024-03-06 2:27PM EDT34.0026.8522.5523.850.00-5230.00%
SE240816C000350002024-05-24 10:02AM EDT35.0036.7539.4040.300.00-2161108.01%
SE240816C000360002024-04-19 11:59AM EDT36.0021.0537.4040.350.00-14105.57%
SE240816C000370002024-04-19 12:24PM EDT37.0019.8536.6538.500.00-31784.18%
SE240816C000380002024-04-19 1:04PM EDT38.0019.5534.9038.250.00-41181.25%
SE240816C000390002024-04-25 3:37PM EDT39.0025.2233.3034.000.00-5100.00%
SE240816C000400002024-06-05 12:55PM EDT40.0032.1234.2535.300.00-160887.60%
SE240816C000410002024-04-19 11:59AM EDT41.0017.0032.1035.350.00-43182.13%
SE240816C000420002024-06-03 1:09PM EDT42.0027.4932.6533.950.00-12599.90%
SE240816C000430002024-04-15 9:36AM EDT43.0013.8024.1526.950.00-41670.00%
SE240816C000440002024-06-03 1:38PM EDT44.0025.4030.6032.050.00-11793.85%
SE240816C000450002024-06-12 2:09PM EDT45.0029.4929.0031.100.00-472882.81%
SE240816C000460002024-05-17 10:13AM EDT46.0027.8427.9029.550.00-33568.26%
SE240816C000470002024-06-13 10:08AM EDT47.0029.0027.1028.450.00-29667.68%
SE240816C000480002024-05-29 1:13PM EDT48.0020.6626.9027.550.00-232378.61%
SE240816C000490002024-05-10 3:32PM EDT49.0018.7424.1024.650.00-21580.00%
SE240816C000500002024-06-12 2:03PM EDT50.0024.6224.8525.650.00-266473.34%
SE240816C000550002024-06-13 10:22AM EDT55.0021.5020.4520.750.00-138165.82%
SE240816C000600002024-06-13 10:54AM EDT60.0017.0516.1017.100.00-24,59565.16%
SE240816C000650002024-06-13 2:36PM EDT65.0012.5012.1012.450.00-1156556.54%
SE240816C000700002024-06-14 3:23PM EDT70.008.808.758.90-0.33-3.61%833,77953.37%
SE240816C000750002024-06-14 3:28PM EDT75.006.106.056.20-0.16-2.56%1041,41551.87%
SE240816C000800002024-06-13 3:10PM EDT80.004.304.054.200.00-3321,78351.22%
SE240816C000850002024-06-14 2:26PM EDT85.002.672.662.76-0.15-5.32%58573151.00%
SE240816C000900002024-06-14 2:40PM EDT90.001.721.691.80-0.07-3.91%211451.00%
SE240816C000950002024-06-14 10:19AM EDT95.001.031.051.23-0.22-17.60%91,58651.59%
SE240816C001000002024-06-13 11:23AM EDT100.000.800.650.800.00-15151.90%
SE240816C001050002024-06-13 9:36AM EDT105.000.450.410.520.00-122552.39%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816P000200002024-06-13 2:01PM EDT20.000.030.000.220.00-3102144.14%
SE240816P000225002024-06-13 11:22AM EDT22.500.050.000.220.00-1409131.64%
SE240816P000250002024-06-13 12:55PM EDT25.000.030.000.220.00-151,320120.70%
SE240816P000300002024-06-14 10:07AM EDT30.000.070.010.22+0.03+75.00%2912102.34%
SE240816P000310002024-06-03 12:42PM EDT31.000.020.000.230.00-110198.83%
SE240816P000320002024-05-31 9:40AM EDT32.000.110.000.230.00-2395.70%
SE240816P000330002024-05-30 3:06PM EDT33.000.100.020.240.00-214094.14%
SE240816P000340002024-05-31 9:38AM EDT34.000.100.020.240.00-21190.82%
SE240816P000350002024-05-30 1:10PM EDT35.000.210.010.250.00-21,54487.89%
SE240816P000360002024-06-05 10:14AM EDT36.000.070.030.260.00-25886.33%
SE240816P000370002024-06-05 10:12AM EDT37.000.170.030.190.00-2679.88%
SE240816P000380002024-06-05 11:53AM EDT38.000.090.040.290.00-81,33282.13%
SE240816P000390002024-06-05 10:14AM EDT39.000.160.040.310.00-23280.08%
SE240816P000400002024-06-13 9:33AM EDT40.000.190.050.330.00-587678.32%
SE240816P000410002024-06-05 11:53AM EDT41.000.470.050.360.00-875876.56%
SE240816P000420002024-06-10 3:38PM EDT42.000.200.080.380.00-26475.29%
SE240816P000430002024-06-13 2:58PM EDT43.000.160.060.400.00-251972.56%
SE240816P000440002024-06-14 1:59PM EDT44.000.200.070.19-0.02-9.09%214663.48%
SE240816P000450002024-06-13 1:32PM EDT45.000.210.080.460.00-239869.34%
SE240816P000460002024-06-14 2:00PM EDT46.000.200.090.21+0.03+17.65%236860.16%
SE240816P000470002024-06-14 3:13PM EDT47.000.200.100.42-0.05-20.00%238163.67%
SE240816P000480002024-06-14 2:01PM EDT48.000.240.110.25-0.04-14.29%251757.23%
SE240816P000490002024-06-14 3:06PM EDT49.000.250.220.27-0.04-13.79%297058.11%
SE240816P000500002024-06-14 3:06PM EDT50.000.290.140.47-0.17-36.96%32,16158.11%
SE240816P000550002024-06-14 2:48PM EDT55.000.570.480.58+0.05+9.62%171,76052.64%
SE240816P000600002024-06-14 2:48PM EDT60.001.111.051.12+0.05+4.72%1462450.17%
SE240816P000650002024-06-14 3:22PM EDT65.002.072.022.23+0.05+2.48%1569149.98%
SE240816P000700002024-06-14 9:56AM EDT70.003.963.603.75+0.36+10.00%61,77947.63%
SE240816P000750002024-06-14 3:57PM EDT75.005.955.856.05+0.15+2.59%4228946.56%
SE240816P000800002024-06-14 3:57PM EDT80.008.908.859.00+0.20+2.30%818645.31%
SE240816P000850002024-06-14 3:53PM EDT85.0012.5012.3014.40-0.25-1.96%3110051.56%
SE240816P000900002024-06-14 10:28AM EDT90.0016.7516.4017.25+0.60+3.72%59450.17%
SE240816P000950002024-06-14 1:53PM EDT95.0020.9020.8021.10+0.30+1.46%134541.70%