New Zealand markets open in 4 hours 51 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.54-0.81 (-1.19%)
As of 01:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219C000200002024-06-10 9:57AM EDT20.0055.0053.3057.050.00-125148.66%
SE251219C000225002024-05-10 12:26PM EDT22.5045.4350.1554.950.00-120133.37%
SE251219C000250002024-04-09 1:46PM EDT25.0035.9542.2546.850.00-33671.96%
SE251219C000300002024-06-17 2:10PM EDT30.0049.3040.8043.200.00-835780.62%
SE251219C000330002024-05-06 11:55AM EDT33.0039.0840.5543.950.00-1594.40%
SE251219C000350002024-06-14 12:37PM EDT35.0043.5041.8043.550.00-5281103.24%
SE251219C000370002024-06-25 11:29AM EDT37.0041.3033.4037.400.00-2766.48%
SE251219C000400002024-07-22 9:59AM EDT40.0034.0632.5533.65-0.94-2.69%132564.12%
SE251219C000420002024-03-07 12:35PM EDT42.0028.0024.3024.800.00-120.00%
SE251219C000450002024-07-01 2:12PM EDT45.0031.9028.5031.350.00-19263.05%
SE251219C000470002024-05-08 2:53PM EDT47.0029.5133.6034.500.00-4586.62%
SE251219C000500002024-07-18 3:41PM EDT50.0027.6025.7527.150.00-472959.74%
SE251219C000550002024-07-10 10:47AM EDT55.0028.7022.9023.800.00-125857.43%
SE251219C000600002024-07-09 9:30AM EDT60.0026.0920.7021.250.00-199957.13%
SE251219C000650002024-07-10 10:30AM EDT65.0023.4018.3018.800.00-244955.88%
SE251219C000700002024-07-16 10:17AM EDT70.0019.0015.8016.700.00-15,44354.43%
SE251219C000750002024-07-16 11:06AM EDT75.0016.3614.1514.750.00-138054.00%
SE251219C000800002024-07-22 12:28PM EDT80.0012.8012.6512.90-0.80-5.88%1403,09753.40%
SE251219C000850002024-07-15 9:30AM EDT85.0016.8511.0511.450.00-516052.75%
SE251219C000900002024-07-22 11:09AM EDT90.0010.109.8510.20-0.10-0.98%154,91252.58%
SE251219C000950002024-05-28 9:56AM EDT95.0010.0012.5013.300.00-17564.93%
SE251219C001000002024-07-05 2:41PM EDT100.0010.017.308.000.00-1063351.21%
SE251219C001050002024-06-21 10:55AM EDT105.0011.407.007.350.00-180952.33%
SE251219C001100002024-06-20 2:56PM EDT110.0010.505.156.500.00-310750.13%
SE251219C001150002024-05-08 10:00AM EDT115.007.806.908.800.00-32259.47%
SE251219C001200002024-07-18 1:00PM EDT120.004.924.554.900.00-282750.41%
SE251219C001250002024-07-19 1:03PM EDT125.004.454.054.350.00-412950.27%
SE251219C001300002024-07-19 3:15PM EDT130.003.803.604.20-0.20-5.00%113,71450.84%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219P000200002024-07-17 9:35AM EDT20.000.350.000.000.00-11,26825.00%
SE251219P000225002024-07-17 9:33AM EDT22.500.450.194.850.00-212684.67%
SE251219P000250002024-07-15 1:29PM EDT25.000.680.001.500.00-625255.44%
SE251219P000280002024-07-15 1:08PM EDT28.000.970.000.000.00-13212.50%
SE251219P000300002024-07-05 3:39PM EDT30.001.301.161.750.00-251,85554.92%
SE251219P000330002024-03-08 11:05AM EDT33.004.604.504.900.00-1374.70%
SE251219P000350002024-07-19 9:30AM EDT35.002.201.892.140.00-117950.92%
SE251219P000370002024-06-05 11:06AM EDT37.002.412.012.600.00-61351.81%
SE251219P000400002024-07-22 10:05AM EDT40.002.832.843.10+0.24+9.27%157649.84%
SE251219P000420002024-03-07 11:14AM EDT42.008.057.858.300.00-1172.99%
SE251219P000450002024-06-26 1:06PM EDT45.003.754.054.450.00-231748.74%
SE251219P000470002024-07-17 12:37PM EDT47.004.754.605.000.00-28947.98%
SE251219P000500002024-07-17 12:36PM EDT50.005.655.505.950.00-111947.11%
SE251219P000550002024-07-18 9:41AM EDT55.007.907.357.750.00-184545.72%
SE251219P000600002024-07-22 10:26AM EDT60.009.408.409.85-0.05-0.53%5034044.48%
SE251219P000650002024-07-11 10:14AM EDT65.0010.0011.2512.250.00-88743.38%
SE251219P000700002024-06-28 3:30PM EDT70.0014.0813.2015.000.00-45442.58%
SE251219P000750002024-07-16 10:34AM EDT75.0016.0017.4017.800.00-111741.14%
SE251219P000800002024-07-01 12:52PM EDT80.0020.6619.7021.100.00-21240.51%
SE251219P000850002024-06-17 10:18AM EDT85.0021.6023.1023.850.00-12637.38%
SE251219P000900002024-07-01 3:45PM EDT90.0027.1027.4027.950.00-7510137.90%
SE251219P000950002023-05-24 1:09PM EDT95.0039.2140.3541.700.00-1267.05%
SE251219P001000002023-09-28 1:02PM EDT100.0057.2259.4561.400.00-11116.28%
SE251219P001050002024-03-05 3:31PM EDT105.0051.8552.3553.400.00-1178.71%
SE251219P001100002024-06-18 2:15PM EDT110.0038.7542.2544.650.00-351735.51%
SE251219P001150002024-03-05 3:31PM EDT115.0060.6761.4062.550.00-11880.95%
SE251219P001200002024-04-26 3:42PM EDT120.0058.8549.5050.450.00-10310.00%
SE251219P001250002024-06-12 3:11PM EDT125.0052.6051.8553.200.00-1060.00%
SE251219P001300002024-06-12 3:14PM EDT130.0057.1354.7057.650.00-20370.00%