New Zealand markets open in 7 hours 6 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.02-2.36 (-3.84%)
At close: 04:00PM EST
59.54 +0.52 (+0.88%)
Pre-market: 08:39AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221216C000250002022-11-23 9:35AM EST25.0030.050.000.000.00-2280.00%
SE221216C000300002022-12-05 9:56AM EST30.0030.900.000.000.00-1220.00%
SE221216C000350002022-12-05 10:07AM EST35.0025.450.000.000.00-16430.00%
SE221216C000400002022-12-05 3:05PM EST40.0018.400.000.000.00-66,3000.00%
SE221216C000420002022-12-05 11:14AM EST42.0018.940.000.000.00-17190.00%
SE221216C000430002022-12-05 12:29PM EST43.0017.500.000.000.00-340.00%
SE221216C000440002022-11-30 12:04PM EST44.0012.050.000.000.00--150.00%
SE221216C000450002022-12-05 10:28AM EST45.0015.600.000.000.00-12,9640.00%
SE221216C000460002022-12-05 3:05PM EST46.0012.550.000.000.00-1310.00%
SE221216C000480002022-12-05 1:54PM EST48.0011.100.000.000.00-4100.00%
SE221216C000485002022-12-05 1:33PM EST48.5010.850.000.000.00-220.00%
SE221216C000490002022-12-05 1:27PM EST49.0010.400.000.000.00-3100.00%
SE221216C000495002022-12-05 1:21PM EST49.5010.000.000.000.00-5120.00%
SE221216C000500002022-12-05 3:05PM EST50.008.850.000.000.00-53,5790.00%
SE221216C000510002022-12-05 12:34PM EST51.009.700.000.000.00-2260.00%
SE221216C000520002022-12-05 11:20AM EST52.009.050.000.000.00-8360.00%
SE221216C000530002022-11-30 3:53PM EST53.006.550.000.000.00-231090.00%
SE221216C000540002022-12-05 3:57PM EST54.006.200.000.000.00-118710.00%
SE221216C000550002022-12-05 3:50PM EST55.005.480.000.000.00-262,4220.00%
SE221216C000560002022-12-05 3:05PM EST56.004.230.000.000.00-83920.00%
SE221216C000570002022-12-05 3:27PM EST57.003.900.000.000.00-581330.00%
SE221216C000580002022-12-05 2:21PM EST58.003.400.000.000.00-551090.00%
SE221216C000590002022-12-05 3:56PM EST59.002.970.000.000.00-567420.00%
SE221216C000600002022-12-05 3:41PM EST60.002.600.000.000.00-2535,0153.13%
SE221216C000610002022-12-05 3:34PM EST61.002.170.000.000.00-527906.25%
SE221216C000620002022-12-05 2:34PM EST62.001.580.000.000.00-2861,3706.25%
SE221216C000630002022-12-05 3:50PM EST63.001.550.000.000.00-6511612.50%
SE221216C000640002022-12-05 3:34PM EST64.001.230.000.000.00-9012712.50%
SE221216C000650002022-12-05 3:59PM EST65.001.020.000.000.00-5083,64212.50%
SE221216C000660002022-12-05 1:08PM EST66.000.800.000.000.00-2028212.50%
SE221216C000670002022-12-05 10:35AM EST67.000.980.000.000.00-26312.50%
SE221216C000680002022-12-05 2:03PM EST68.000.490.000.000.00-248225.00%
SE221216C000690002022-12-05 11:47AM EST69.000.670.000.000.00-59725.00%
SE221216C000700002022-12-05 3:59PM EST70.000.400.000.000.00-1101,33225.00%
SE221216C000750002022-12-05 1:45PM EST75.000.180.000.000.00-322,15525.00%
SE221216C000800002022-12-05 2:32PM EST80.000.090.000.000.00-291,96250.00%
SE221216C000850002022-12-01 11:53AM EST85.000.060.000.000.00-61,01150.00%
SE221216C000900002022-12-05 2:30PM EST90.000.030.000.000.00-1055550.00%
SE221216C000950002022-12-05 3:03PM EST95.000.030.000.000.00-5023450.00%
SE221216C001000002022-12-05 11:07AM EST100.000.020.000.000.00-31,77550.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221216P000250002022-11-28 9:30AM EST25.000.010.000.000.00-353350.00%
SE221216P000300002022-11-28 2:14PM EST30.000.030.000.000.00-333,93150.00%
SE221216P000350002022-12-05 9:43AM EST35.000.010.000.000.00-11,69550.00%
SE221216P000400002022-12-05 2:38PM EST40.000.060.000.000.00-2010,72550.00%
SE221216P000420002022-12-02 11:00AM EST42.000.050.000.000.00-101650.00%
SE221216P000430002022-12-01 3:10PM EST43.000.050.000.000.00--550.00%
SE221216P000440002022-11-29 10:00AM EST44.000.360.000.000.00--2450.00%
SE221216P000450002022-12-05 3:48PM EST45.000.100.000.000.00-1510,30025.00%
SE221216P000460002022-12-05 1:55PM EST46.000.150.000.000.00-512325.00%
SE221216P000470002022-12-05 3:43PM EST47.000.200.000.000.00-169225.00%
SE221216P000480002022-12-05 10:03AM EST48.000.180.000.000.00-24125.00%
SE221216P000485002022-12-05 1:03PM EST48.500.250.000.000.00-1625.00%
SE221216P000490002022-12-05 2:19PM EST49.000.350.000.000.00-10110825.00%
SE221216P000495002022-12-01 2:55PM EST49.500.290.000.000.00--1225.00%
SE221216P000500002022-12-05 3:32PM EST50.000.420.000.000.00-774,06825.00%
SE221216P000510002022-12-05 2:34PM EST51.000.570.000.000.00-25825.00%
SE221216P000520002022-12-05 1:42PM EST52.000.690.000.000.00-177112.50%
SE221216P000530002022-12-05 2:51PM EST53.000.900.000.000.00-1713712.50%
SE221216P000540002022-12-05 2:39PM EST54.001.120.000.000.00-5125712.50%
SE221216P000550002022-12-05 3:57PM EST55.001.310.000.000.00-7334,82812.50%
SE221216P000560002022-12-05 3:29PM EST56.001.620.000.000.00-252116.25%
SE221216P000570002022-12-05 3:07PM EST57.002.160.000.000.00-1222076.25%
SE221216P000580002022-12-05 3:31PM EST58.002.400.000.000.00-751353.13%
SE221216P000590002022-12-05 3:19PM EST59.003.100.000.000.00-651800.10%
SE221216P000600002022-12-05 3:42PM EST60.003.230.000.000.00-2192,7390.00%
SE221216P000610002022-12-05 3:22PM EST61.004.200.000.000.00-441370.00%
SE221216P000620002022-12-05 12:45PM EST62.004.130.000.000.00-391430.00%
SE221216P000630002022-12-05 12:00PM EST63.004.450.000.000.00-14210.00%
SE221216P000640002022-12-05 12:23PM EST64.005.300.000.000.00-26350.00%
SE221216P000650002022-12-05 12:51PM EST65.006.250.000.000.00-481,0400.00%
SE221216P000660002022-12-02 3:23PM EST66.005.900.000.000.00-8140.00%
SE221216P000670002022-12-05 10:41AM EST67.007.050.000.000.00-990.00%
SE221216P000680002022-12-05 9:37AM EST68.006.310.000.000.00-6180.00%
SE221216P000690002022-12-05 3:31PM EST69.0010.450.000.000.00-390.00%
SE221216P000700002022-12-05 9:51AM EST70.009.200.000.000.00-6550.00%
SE221216P000750002022-12-01 1:13PM EST75.0013.900.000.000.00-2230.00%
SE221216P000800002022-11-30 12:07PM EST80.0024.330.000.000.00-8410.00%
SE221216P000850002022-11-21 3:10PM EST85.0031.470.000.000.00-600.00%
SE221216P000900002022-12-02 9:37AM EST90.0029.500.000.000.00-230.00%
SE221216P000950002022-11-28 9:54AM EST95.0040.650.000.000.00-100.00%
SE221216P001000002022-11-18 10:01AM EST100.0040.700.000.000.00-100.00%