New Zealand markets close in 22 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
71.87-1.96 (-2.65%)
At close: 04:00PM EDT
71.87 +0.00 (+0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117C000200002024-07-12 10:27AM EDT20.0055.000.000.000.00-500.00%
SE250117C000225002024-06-20 2:19PM EDT22.5053.750.000.000.00-300.00%
SE250117C000250002024-07-15 10:02AM EDT25.0047.500.000.000.00-400.00%
SE250117C000280002024-03-05 2:12PM EDT28.0030.5526.7028.050.00-34440.00%
SE250117C000300002024-07-01 10:01AM EDT30.0038.500.000.000.00-200.00%
SE250117C000330002024-05-01 12:35PM EDT33.0031.9534.0038.450.00-260.00%
SE250117C000350002024-07-12 9:34AM EDT35.0040.930.000.000.00-100.00%
SE250117C000370002024-06-06 2:01PM EDT37.0036.8834.4538.450.00-123377.78%
SE250117C000400002024-07-12 9:34AM EDT40.0036.300.000.000.00-100.00%
SE250117C000420002024-07-08 2:43PM EDT42.0032.580.000.000.00-100.00%
SE250117C000450002024-07-11 11:24AM EDT45.0032.200.000.000.00-100.00%
SE250117C000470002024-07-12 11:43AM EDT47.0029.600.000.000.00-1000.00%
SE250117C000500002024-07-15 11:46AM EDT50.0024.170.000.000.00-100.00%
SE250117C000550002024-07-10 12:39PM EDT55.0022.730.000.000.00-100.00%
SE250117C000600002024-07-15 1:44PM EDT60.0016.130.000.000.00-300.00%
SE250117C000650002024-07-15 12:13PM EDT65.0013.250.000.000.00-2500.00%
SE250117C000700002024-07-12 11:54AM EDT70.0012.740.000.000.00-100.00%
SE250117C000725002024-07-10 1:57PM EDT72.5011.770.000.000.00--00.39%
SE250117C000750002024-07-15 12:50PM EDT75.008.600.000.000.00-801.56%
SE250117C000800002024-07-15 3:49PM EDT80.006.710.000.000.00-2303.13%
SE250117C000850002024-07-15 9:30AM EDT85.007.500.000.000.00-506.25%
SE250117C000900002024-07-15 2:24PM EDT90.004.010.000.000.00-1606.25%
SE250117C000950002024-07-15 3:55PM EDT95.003.350.000.000.00-6006.25%
SE250117C001000002024-07-15 12:51PM EDT100.002.430.000.000.00-7012.50%
SE250117C001050002024-07-12 9:49AM EDT105.002.650.000.000.00-1012.50%
SE250117C001100002024-07-15 1:52PM EDT110.001.430.000.000.00-3012.50%
SE250117C001150002024-07-15 2:47PM EDT115.001.150.000.000.00-1012.50%
SE250117C001200002024-07-15 12:35PM EDT120.000.840.000.000.00-2012.50%
SE250117C001250002024-06-28 2:36PM EDT125.000.850.000.000.00-88012.50%
SE250117C001300002024-07-15 1:09PM EDT130.000.560.000.000.00-2012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117P000200002024-06-26 11:14AM EDT20.000.150.000.000.00-1050.00%
SE250117P000225002024-06-10 2:30PM EDT22.500.090.000.210.00-21,16474.41%
SE250117P000250002024-07-15 10:45AM EDT25.000.070.000.000.00-1025.00%
SE250117P000280002024-07-15 11:24AM EDT28.000.090.000.000.00-2025.00%
SE250117P000300002024-07-12 11:02AM EDT30.000.220.000.000.00-2025.00%
SE250117P000330002024-07-15 11:22AM EDT33.000.260.000.000.00-2025.00%
SE250117P000350002024-07-15 11:23AM EDT35.000.290.000.000.00-2025.00%
SE250117P000370002024-07-15 11:24AM EDT37.000.360.000.000.00-2025.00%
SE250117P000400002024-07-15 12:07PM EDT40.000.520.000.000.00-2012.50%
SE250117P000420002024-07-15 12:23PM EDT42.000.680.000.000.00-2012.50%
SE250117P000450002024-07-15 3:02PM EDT45.000.850.000.000.00-7012.50%
SE250117P000470002024-07-15 3:02PM EDT47.001.070.000.000.00-2012.50%
SE250117P000500002024-07-15 10:10AM EDT50.001.480.000.000.00-2012.50%
SE250117P000550002024-07-15 1:23PM EDT55.002.500.000.000.00-506.25%
SE250117P000600002024-07-15 3:50PM EDT60.003.800.000.000.00-6706.25%
SE250117P000650002024-07-15 2:23PM EDT65.005.700.000.000.00-4303.13%
SE250117P000700002024-07-15 3:49PM EDT70.007.710.000.000.00-6300.78%
SE250117P000750002024-07-10 3:08PM EDT75.009.200.000.000.00-10900.00%
SE250117P000800002024-07-10 2:50PM EDT80.0011.950.000.000.00-1100.00%
SE250117P000850002024-06-26 11:49AM EDT85.0015.130.000.000.00-100.00%
SE250117P000900002024-06-21 3:30PM EDT90.0019.050.000.000.00-1200.00%
SE250117P000950002024-07-10 12:59PM EDT95.0023.000.000.000.00-100.00%
SE250117P001000002024-07-02 2:34PM EDT100.0030.610.000.000.00-100.00%
SE250117P001050002024-05-13 1:51PM EDT105.0041.9031.9533.100.00-17730.00%
SE250117P001100002024-05-16 3:22PM EDT110.0038.6936.0038.200.00-21026.76%
SE250117P001150002023-04-03 12:08PM EDT115.0038.8145.3545.950.00-1559.13%
SE250117P001200002024-05-31 10:22AM EDT120.0053.5046.4550.700.00-5062.79%
SE250117P001250002023-03-31 10:06AM EDT125.0046.3052.0052.850.00-1940.00%
SE250117P001300002024-01-29 11:31AM EDT130.0090.6080.0584.100.00-40181.88%