New Zealand markets open in 3 hours 49 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.92+1.00 (+1.33%)
As of 02:11PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621C000200002024-05-16 1:38PM EDT20.0051.0052.9055.300.00-12000.00%
SE240621C000225002024-02-01 3:45PM EDT22.5018.9527.5531.050.00-1400.00%
SE240621C000250002024-05-16 12:08PM EDT25.0046.5447.7050.950.00-1383412.50%
SE240621C000300002024-06-18 10:01AM EDT30.0045.5044.0047.25-0.20-0.44%1342662.50%
SE240621C000310002024-03-04 1:51PM EDT31.0023.3522.4024.650.00-10100.00%
SE240621C000320002024-03-04 3:28PM EDT32.0023.0521.5522.550.00-13150.00%
SE240621C000330002024-03-04 2:53PM EDT33.0022.0520.5021.100.00-790.00%
SE240621C000340002024-04-05 10:57AM EDT34.0021.7531.9033.900.00-30290.00%
SE240621C000350002024-06-18 10:24AM EDT35.0040.2040.3541.45-0.55-1.35%11,047455.86%
SE240621C000360002024-04-10 1:22PM EDT36.0021.6028.6030.050.00-3610.00%
SE240621C000370002024-06-06 3:56PM EDT37.0035.4037.0040.100.00-187514.84%
SE240621C000380002024-03-04 2:00PM EDT38.0017.1016.2516.500.00-1320.00%
SE240621C000390002024-05-02 9:54AM EDT39.0024.5726.5030.900.00-11810.00%
SE240621C000400002024-06-18 10:28AM EDT40.0036.0034.5036.25+1.81+5.29%31,232351.17%
SE240621C000410002024-04-25 11:05AM EDT41.0022.1030.8531.700.00-11490.00%
SE240621C000420002024-06-14 1:05PM EDT42.0032.0031.9535.350.00-143462.11%
SE240621C000430002024-05-09 10:51AM EDT43.0024.0228.5030.200.00-46810.00%
SE240621C000440002024-06-13 12:01PM EDT44.0030.5530.0033.350.00-1205432.62%
SE240621C000450002024-06-18 1:34PM EDT45.0031.0029.3531.95+0.39+1.27%59,919381.84%
SE240621C000460002024-06-17 9:41AM EDT46.0028.2428.0031.250.00-245395.90%
SE240621C000470002024-06-12 10:27AM EDT47.0027.4327.0530.350.00-1107390.72%
SE240621C000480002024-06-18 12:46PM EDT48.0028.0827.4028.50+3.03+12.10%5302181.25%
SE240621C000490002024-05-29 9:44AM EDT49.0018.7125.1027.900.00-1195326.66%
SE240621C000500002024-06-18 1:34PM EDT50.0026.0025.7026.50+0.50+1.96%39,360216.80%
SE240621C000550002024-06-18 11:33AM EDT55.0020.7220.8021.20-0.13-0.62%311,624151.56%
SE240621C000600002024-06-18 12:22PM EDT60.0015.6815.9016.20-0.12-0.76%2011,856125.78%
SE240621C000610002024-05-29 10:30AM EDT61.007.8013.1015.650.00-12176.76%
SE240621C000620002024-06-10 10:00AM EDT62.0011.0513.8014.200.00-281,081101.56%
SE240621C000630002024-06-14 10:33AM EDT63.0011.1512.4013.200.00-1318121.68%
SE240621C000640002024-06-14 11:50AM EDT64.0010.0011.6512.200.00-32460.94%
SE240621C000650002024-06-18 12:31PM EDT65.0010.6910.9011.15+0.39+3.79%58,04885.55%
SE240621C000660002024-06-17 2:42PM EDT66.009.559.8510.300.00-505684.96%
SE240621C000670002024-06-17 11:28AM EDT67.007.708.909.200.00-15274.61%
SE240621C000680002024-06-17 11:28AM EDT68.006.727.858.250.00-19767.58%
SE240621C000690002024-06-14 3:30PM EDT69.005.706.907.300.00-825765.04%
SE240621C000700002024-06-18 1:11PM EDT70.006.025.906.20+0.64+11.90%309,67053.13%
SE240621C000710002024-06-18 10:56AM EDT71.004.755.005.20-0.02-0.42%122456.54%
SE240621C000720002024-06-18 12:33PM EDT72.003.844.105.20-0.02-0.52%1426069.43%
SE240621C000730002024-06-18 10:53AM EDT73.002.973.054.10+0.47+18.80%139355.96%
SE240621C000740002024-06-18 1:43PM EDT74.002.372.252.37+0.57+31.67%4728837.31%
SE240621C000750002024-06-18 1:56PM EDT75.001.571.531.58+0.45+42.06%964,86133.55%
SE240621C000760002024-06-18 1:30PM EDT76.000.850.920.97+0.12+16.44%11825231.84%
SE240621C000770002024-06-18 1:36PM EDT77.000.500.520.54+0.08+19.05%19793030.96%
SE240621C000780002024-06-18 12:41PM EDT78.000.230.240.29-0.01-4.17%5247731.30%
SE240621C000790002024-06-18 12:13PM EDT79.000.120.110.15-0.02-14.29%3636232.03%
SE240621C000800002024-06-18 1:42PM EDT80.000.050.050.07-0.03-37.50%3310,58732.42%
SE240621C000810002024-06-18 1:34PM EDT81.000.030.020.04-0.01-25.00%763934.38%
SE240621C000820002024-06-18 1:02PM EDT82.000.020.020.050.00-13041.02%
SE240621C000830002024-06-10 11:08AM EDT83.000.130.000.030.00-4542.58%
SE240621C000840002024-06-10 2:57PM EDT84.000.070.010.720.00-2779.69%
SE240621C000850002024-06-18 1:30PM EDT85.000.020.010.020.00-41,01149.22%
SE240621C000900002024-06-18 10:32AM EDT90.000.010.000.010.00-1084,69159.38%
SE240621C000950002024-06-17 12:18PM EDT95.000.020.000.080.00-1011,32696.88%
SE240621C001000002024-06-17 3:36PM EDT100.000.020.000.010.00-178290.63%
SE240621C001050002024-04-25 3:34PM EDT105.000.300.011.280.00-2734213.09%
SE240621C001100002024-06-04 11:32AM EDT110.000.040.000.040.00-1419137.50%
SE240621C001150002024-06-11 11:08AM EDT115.000.010.000.300.00-8756195.70%
SE240621C001200002024-06-14 10:16AM EDT120.000.020.000.010.00-41,895143.75%
SE240621C001250002024-06-11 12:03PM EDT125.000.010.000.030.00-20637171.88%
SE240621C001300002024-06-05 10:17AM EDT130.000.010.000.010.00-10859168.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621P000200002024-05-14 1:05PM EDT20.000.020.000.230.00-31379581.25%
SE240621P000225002024-06-05 9:30AM EDT22.500.020.000.020.00-1892400.00%
SE240621P000250002024-06-10 10:33AM EDT25.000.020.000.100.00-11,105437.50%
SE240621P000300002024-06-14 2:37PM EDT30.000.010.000.020.00-112,349312.50%
SE240621P000310002024-04-15 2:57PM EDT31.000.280.000.750.00-26485.16%
SE240621P000320002024-06-05 10:16AM EDT32.000.010.000.750.00-140469.53%
SE240621P000330002024-06-10 11:48AM EDT33.000.010.000.220.00-233371.09%
SE240621P000340002024-04-23 12:47PM EDT34.000.150.000.000.00-214950.00%
SE240621P000350002024-06-13 3:48PM EDT35.000.010.000.290.00-37,492361.72%
SE240621P000360002024-05-24 11:28AM EDT36.000.030.000.530.00-1525386.33%
SE240621P000370002024-05-20 9:30AM EDT37.000.050.000.220.00-131324.22%
SE240621P000380002024-05-15 11:10AM EDT38.000.070.001.000.00-5416408.20%
SE240621P000390002024-05-09 3:12PM EDT39.000.100.000.030.00-5456237.50%
SE240621P000400002024-06-11 12:14PM EDT40.000.010.000.030.00-63,516228.13%
SE240621P000410002024-05-17 10:08AM EDT41.000.030.000.030.00-2348221.88%
SE240621P000420002024-05-14 9:35AM EDT42.000.050.000.750.00-81,157336.33%
SE240621P000430002024-06-10 3:28PM EDT43.000.010.000.030.00-1273204.69%
SE240621P000440002024-06-11 3:33PM EDT44.000.030.000.030.00-635810196.88%
SE240621P000450002024-06-11 3:42PM EDT45.000.030.000.030.00-2512,225190.63%
SE240621P000460002024-05-17 12:55PM EDT46.000.010.000.030.00-11,530181.25%
SE240621P000470002024-05-24 12:17PM EDT47.000.010.000.030.00-11,166175.00%
SE240621P000480002024-06-04 2:21PM EDT48.000.450.000.030.00-1674168.75%
SE240621P000490002024-06-07 1:06PM EDT49.000.030.000.040.00-32449165.63%
SE240621P000500002024-06-17 3:55PM EDT50.000.010.000.030.00-2531,444153.13%
SE240621P000550002024-06-18 9:30AM EDT55.000.010.000.050.00-77,126129.69%
SE240621P000600002024-06-14 1:23PM EDT60.000.050.000.020.00-5127,19287.50%
SE240621P000610002024-06-13 12:14PM EDT61.000.040.000.350.00-14125.20%
SE240621P000620002024-06-17 9:46AM EDT62.000.030.000.570.00-31,188130.47%
SE240621P000630002024-06-18 1:24PM EDT63.000.020.000.75-0.01-33.33%1130130.66%
SE240621P000640002024-06-13 3:45PM EDT64.000.110.000.660.00-4306118.16%
SE240621P000650002024-06-17 10:00AM EDT65.000.030.000.750.00-24,582113.57%
SE240621P000660002024-06-14 1:44PM EDT66.000.080.000.100.00-153668.75%
SE240621P000670002024-06-18 12:42PM EDT67.000.030.000.74-0.02-40.00%179996.19%
SE240621P000680002024-06-14 12:03PM EDT68.000.030.000.24-0.06-66.67%120766.41%
SE240621P000690002024-06-18 12:38PM EDT69.000.020.000.230.00-141658.79%
SE240621P000700002024-06-18 1:33PM EDT70.000.020.000.03-0.01-33.33%157,83839.84%
SE240621P000710002024-06-18 11:11AM EDT71.000.070.010.46-0.01-12.50%10721453.71%
SE240621P000720002024-06-18 1:46PM EDT72.000.060.040.07-0.11-64.71%1619733.01%
SE240621P000730002024-06-18 1:46PM EDT73.000.110.100.12-0.19-63.33%2239730.08%
SE240621P000740002024-06-18 1:14PM EDT74.000.270.210.24-0.34-55.74%3932928.42%
SE240621P000750002024-06-18 1:43PM EDT75.000.470.440.48-0.63-57.27%5528427.39%
SE240621P000760002024-06-18 11:28AM EDT76.001.160.820.88-0.51-30.54%418926.47%
SE240621P000770002024-06-18 1:43PM EDT77.001.411.391.45-0.65-31.55%231024.90%
SE240621P000780002024-06-14 3:58PM EDT78.003.701.472.260.00-111126.17%
SE240621P000790002024-06-18 1:34PM EDT79.003.102.803.15-0.90-22.50%1926.17%
SE240621P000800002024-05-22 12:57PM EDT80.007.433.904.150.00-11332.42%
SE240621P000850002024-05-23 12:19PM EDT85.0013.808.559.350.00-1379.59%
SE240621P000900002024-06-12 2:00PM EDT90.0016.4012.5516.000.00-11100.59%
SE240621P000950002023-11-13 4:06PM EDT95.0049.3556.5558.100.00-2301,456.84%
SE240621P001000002023-11-13 12:36PM EDT100.0053.8561.6563.100.00-101,492.04%
SE240621P001050002023-11-13 2:15PM EDT105.0058.6566.4068.500.00-301,525.78%
SE240621P001100002023-08-14 2:36PM EDT110.0053.7570.7071.200.00-101,499.02%
SE240621P001150002023-08-11 1:57PM EDT115.0057.9076.5076.900.00-101,553.76%
SE240621P001200002023-10-17 11:25AM EDT120.0054.5073.0073.500.00-101,284.81%
SE240621P001300002023-12-12 2:15PM EDT130.0092.0093.5594.600.00-501,713.97%