Mail

New Zealand markets closed

NZX 50
12,349.47
-46.80(-0.38%)
NZD/USD
0.5890
+0.0001(+0.01%)
NZD/EUR
0.5417
-0.0009(-0.16%)
ALL ORDS
8,153.40
+59.10(+0.73%)
ASX 200
7,921.30
+60.10(+0.76%)
OIL
76.44
-1.84(-2.35%)

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

65.34

+1.24

(+1.93%)

At close: 04:00PM EDT

65.30

-0.04

(-0.06%)

After hours:

07:50PM EDT

In the money

Show:ListStraddle

Callsfor15 November 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SE241115C00035000	2024-07-17 12:23PM EDT	35.00	34.35	29.25	32.30	0.00	-	12	12	70.65%
SE241115C00040000	2024-06-25 11:51AM EDT	40.00	34.61	23.90	25.75	0.00	-	24	51	56.84%
SE241115C00045000	2024-06-27 10:53AM EDT	45.00	29.35	21.55	22.10	0.00	-	1	70	64.72%
SE241115C00050000	2024-06-18 12:46PM EDT	50.00	28.05	20.50	21.10	0.00	-	5	26	92.11%
SE241115C00055000	2024-07-25 10:16AM EDT	55.00	12.40	13.60	14.00	0.00	-	20	415	56.97%
SE241115C00060000	2024-07-25 2:30PM EDT	60.00	9.85	10.30	11.40	0.00	-	16	71	57.26%
SE241115C00065000	2024-07-26 12:02PM EDT	65.00	7.90	7.75	7.90	+0.65	+8.97%	650	160	53.33%
SE241115C00067500	2024-07-24 3:44PM EDT	67.50	6.50	6.55	6.75	-0.40	-5.80%	1	2	52.52%
SE241115C00070000	2024-07-26 3:26PM EDT	70.00	5.45	5.55	5.75	+0.45	+9.00%	1	863	52.08%
SE241115C00072500	2024-07-15 1:14PM EDT	72.50	7.65	4.60	4.85	0.00	-	1	1	51.34%
SE241115C00075000	2024-07-26 10:17AM EDT	75.00	4.18	3.75	4.05	+0.11	+2.70%	3	1,970	50.51%
SE241115C00080000	2024-07-24 2:33PM EDT	80.00	2.94	2.57	3.10	+0.09	+3.16%	4	1,638	51.10%
SE241115C00082500	2024-07-15 12:51PM EDT	82.50	3.97	1.99	2.50	0.00	-	1	1	52.12%
SE241115C00085000	2024-07-25 12:54PM EDT	85.00	1.65	1.67	1.97	0.00	-	2	216	50.85%
SE241115C00090000	2024-07-26 1:39PM EDT	90.00	1.23	1.13	1.34	+0.06	+5.13%	15	286	50.51%
SE241115C00095000	2024-07-25 1:42PM EDT	95.00	0.78	0.78	0.92	0.00	-	15	250	50.51%
SE241115C00100000	2024-07-23 2:44PM EDT	100.00	0.67	0.42	0.66	0.00	-	2	205	51.07%
SE241115C00105000	2024-07-24 3:31PM EDT	105.00	0.50	0.32	0.47	0.00	-	2	199	51.51%
SE241115C00110000	2024-07-23 12:18PM EDT	110.00	0.28	0.22	0.53	0.00	-	1	27	52.98%

Putsfor15 November 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SE241115P00030000	2024-07-26 1:46PM EDT	30.00	0.14	0.05	0.16	-0.01	-6.67%	2	44	66.99%
SE241115P00035000	2024-07-26 1:36PM EDT	35.00	0.26	0.10	0.44	0.00	-	2	104	64.26%
SE241115P00040000	2024-07-26 1:42PM EDT	40.00	0.43	0.33	0.46	0.00	-	2	131	56.45%
SE241115P00045000	2024-07-23 11:23AM EDT	45.00	0.59	0.73	0.85	0.00	-	5	410	53.47%
SE241115P00050000	2024-07-26 10:44AM EDT	50.00	1.47	1.33	1.55	-0.10	-6.37%	7	3,206	50.54%
SE241115P00055000	2024-07-18 3:47PM EDT	55.00	1.84	2.51	2.69	0.00	-	47	911	50.02%
SE241115P00060000	2024-07-26 12:40PM EDT	60.00	4.15	4.15	4.40	-0.33	-7.37%	1	512	48.82%
SE241115P00065000	2024-07-26 12:30PM EDT	65.00	6.30	6.35	6.55	-0.55	-8.03%	588	390	46.79%
SE241115P00067500	2024-07-23 11:46AM EDT	67.50	6.98	7.70	7.90	0.00	-	5	8	46.23%
SE241115P00070000	2024-07-25 10:21AM EDT	70.00	10.00	9.20	9.35	0.00	-	2	475	45.39%
SE241115P00072500	2024-07-22 12:28PM EDT	72.50	9.45	10.65	11.05	0.00	-	-	1	45.39%
SE241115P00075000	2024-07-11 2:40PM EDT	75.00	7.90	12.45	12.80	0.00	-	14	409	44.85%
SE241115P00077500	2024-07-11 12:22PM EDT	77.50	9.15	14.35	14.65	0.00	-	-	4	44.20%
SE241115P00080000	2024-07-12 12:31PM EDT	80.00	10.55	15.45	16.65	0.00	-	1	58	43.95%
SE241115P00085000	2024-06-12 12:15PM EDT	85.00	15.20	13.60	14.60	0.00	-	1	5	0.00%
SE241115P00090000	2024-06-25 11:07AM EDT	90.00	18.65	25.90	26.40	0.00	-	1	7	52.23%
SE241115P00095000	2024-06-12 10:14AM EDT	95.00	22.50	21.25	22.20	0.00	-	-	1	0.00%
SE241115P00100000	2024-06-13 10:54AM EDT	100.00	25.82	25.55	27.00	0.00	-	14	14	0.00%