New Zealand markets open in 5 hours 37 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.79-0.23 (-0.38%)
As of 10:23AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120C000250002022-12-02 10:41AM EST25.0036.2033.4034.050.00-117133.98%
SE230120C000300002022-12-01 10:26AM EST30.0030.9528.7029.150.00-62296.09%
SE230120C000350002022-12-06 9:56AM EST35.0024.9023.6524.25-1.99-7.40%63078.71%
SE230120C000400002022-12-02 10:12AM EST40.0023.0019.2019.600.00-115481.93%
SE230120C000450002022-12-01 10:51AM EST45.0016.4514.5515.050.00-1045272.17%
SE230120C000500002022-12-05 11:24AM EST50.0012.5010.9011.150.00-274372.46%
SE230120C000550002022-12-05 3:11PM EST55.007.607.307.650.00-151,88466.77%
SE230120C000600002022-12-06 9:58AM EST60.005.124.755.00-0.03-0.58%31,96765.01%
SE230120C000650002022-12-06 9:53AM EST65.003.402.943.15-0.02-0.58%163,17964.18%
SE230120C000700002022-12-05 3:47PM EST70.001.841.811.93-0.32-14.81%12,53964.36%
SE230120C000750002022-12-05 3:55PM EST75.001.251.091.180.00-391,63964.84%
SE230120C000800002022-12-05 3:24PM EST80.000.720.620.730.00-441,64465.23%
SE230120C000850002022-12-05 10:26AM EST85.000.550.380.470.00-642,52166.60%
SE230120C000900002022-12-05 11:59AM EST90.000.340.250.330.00-62,22868.75%
SE230120C000950002022-12-05 1:00PM EST95.000.190.150.250.00-22,02370.70%
SE230120C001000002022-12-02 11:43AM EST100.000.220.060.190.00-32,24171.29%
SE230120C001050002022-11-23 11:12AM EST105.000.160.050.140.00-339073.63%
SE230120C001100002022-12-05 3:22PM EST110.000.020.030.260.00-259783.30%
SE230120C001150002022-11-15 1:34PM EST115.000.380.020.240.00-112,53986.72%
SE230120C001200002022-12-02 11:10AM EST120.000.070.010.120.00-1741,27683.40%
SE230120C001250002022-11-17 1:06PM EST125.000.160.010.200.00-101,03492.77%
SE230120C001300002022-11-21 12:44PM EST130.000.050.000.100.00-5002,57388.28%
SE230120C001350002022-11-29 9:44AM EST135.000.010.000.140.00-159795.70%
SE230120C001400002022-11-16 10:04AM EST140.000.110.000.160.00-11,571100.78%
SE230120C001450002022-11-15 2:48PM EST145.000.120.000.160.00-151,398103.91%
SE230120C001500002022-12-02 3:54PM EST150.000.020.000.130.00-11,662104.69%
SE230120C001550002022-11-16 12:59PM EST155.000.070.000.130.00-13,653107.81%
SE230120C001600002022-11-11 2:26PM EST160.000.030.000.150.00-2658112.50%
SE230120C001650002022-11-21 10:04AM EST165.000.040.000.090.00-4779109.38%
SE230120C001700002022-12-05 11:15AM EST170.000.010.000.070.00-1830108.98%
SE230120C001750002022-11-15 1:03PM EST175.000.050.000.070.00-10223111.72%
SE230120C001800002022-11-18 10:39AM EST180.000.030.000.100.00-1800117.97%
SE230120C001850002022-11-18 12:15PM EST185.000.020.000.060.00-21990114.84%
SE230120C001900002022-12-05 3:50PM EST190.000.010.000.040.00-1321112.50%
SE230120C001950002022-11-18 12:32PM EST195.000.020.000.120.00-1245127.73%
SE230120C002000002022-12-05 11:18AM EST200.000.010.000.030.00-16,007114.06%
SE230120C002100002022-12-01 10:15AM EST210.000.050.000.030.00-2549117.97%
SE230120C002200002022-11-15 1:19PM EST220.000.010.000.050.00-31,255127.34%
SE230120C002300002022-11-01 10:36AM EST230.000.010.000.090.00-12,108138.28%
SE230120C002400002022-11-16 3:32PM EST240.000.010.000.060.00-11,668136.72%
SE230120C002500002022-10-21 1:21PM EST250.000.010.000.110.00-29,020148.05%
SE230120C002600002022-10-25 11:44AM EST260.000.040.000.050.00-702,156140.63%
SE230120C002700002022-12-05 11:17AM EST270.000.010.000.020.00-12,666132.81%
SE230120C002800002022-11-03 8:46AM EST280.000.010.000.010.00-17,263128.13%
SE230120C002900002022-11-18 9:55AM EST290.000.010.000.010.00-12,290131.25%
SE230120C003000002022-12-02 10:50AM EST300.000.010.000.010.00-13,318134.38%
SE230120C003100002022-10-04 10:32AM EST310.000.010.000.030.00-1416148.44%
SE230120C003200002022-09-13 10:37AM EST320.000.010.000.020.00-12,114146.88%
SE230120C003300002022-10-07 12:14PM EST330.000.010.000.030.00-1810153.13%
SE230120C003400002022-08-25 1:02PM EST340.000.030.000.030.00-11,114154.69%
SE230120C003500002022-10-26 9:44AM EST350.000.010.000.020.00-20153.13%
SE230120C003600002022-10-26 9:44AM EST360.000.010.000.050.00-20166.41%
SE230120C003700002022-09-06 9:39AM EST370.000.060.000.030.00-1496162.50%
SE230120C003800002022-10-20 2:44PM EST380.000.020.000.010.00-11404150.00%
SE230120C003900002022-09-19 9:01AM EST390.000.010.000.040.00-1653169.53%
SE230120C004000002022-09-20 11:23AM EST400.000.010.000.070.00-182,194179.69%
SE230120C004100002022-07-07 9:09AM EST410.000.150.060.310.00-11,166213.67%
SE230120C004200002022-10-13 8:46AM EST420.000.010.000.050.00-4460178.13%
SE230120C004300002022-09-23 10:10AM EST430.000.030.000.070.00-178185.16%
SE230120C004400002022-09-23 8:40AM EST440.000.010.000.070.00-30142187.50%
SE230120C004500002022-10-17 11:35AM EST450.000.010.000.010.00-1315162.50%
SE230120C004600002022-10-13 8:31AM EST460.000.010.000.020.00-131171.88%
SE230120C004700002022-09-12 8:37AM EST470.000.030.000.000.00-11850.00%
SE230120C004800002022-10-05 11:07AM EST480.000.020.000.030.00-1108181.25%
SE230120C004900002022-10-03 8:30AM EST490.000.010.000.000.00-121350.00%
SE230120C005000002022-09-07 2:36PM EST500.000.010.000.030.00-2206184.38%
SE230120C005200002022-09-22 12:41PM EST520.000.010.000.060.00-1421197.66%
SE230120C005400002022-10-18 11:35AM EST540.000.020.000.030.00-11,033190.63%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230120P000250002022-12-05 10:09AM EST25.000.080.010.170.00-30404112.89%
SE230120P000300002022-12-05 1:15PM EST30.000.110.050.150.00-21,19792.19%
SE230120P000350002022-12-05 3:24PM EST35.000.240.110.270.00-1172,09881.54%
SE230120P000400002022-12-05 2:13PM EST40.000.550.480.550.00-182,40878.61%
SE230120P000450002022-12-05 3:55PM EST45.001.111.041.12-0.02-1.77%12,44573.97%
SE230120P000500002022-12-06 9:48AM EST50.002.022.032.16-0.01-0.49%2004,05170.29%
SE230120P000550002022-12-05 3:48PM EST55.003.563.603.850.00-666,31567.36%
SE230120P000600002022-12-05 3:49PM EST60.005.806.056.250.00-1092,82065.85%
SE230120P000650002022-12-06 9:50AM EST65.008.699.059.45-0.50-5.44%177564.18%
SE230120P000700002022-12-06 9:47AM EST70.0013.1012.8513.25+1.60+13.91%22,41163.97%
SE230120P000750002022-12-05 9:41AM EST75.0014.1517.0517.350.00-11,73462.16%
SE230120P000800002022-12-02 3:27PM EST80.0019.1521.6022.100.00-11,76264.50%
SE230120P000850002022-12-01 10:20AM EST85.0025.0526.4026.700.00-147663.77%
SE230120P000900002022-12-01 10:02AM EST90.0029.6031.2531.700.00-214367.87%
SE230120P000950002022-12-01 10:11AM EST95.0034.0536.1536.800.00-139374.51%
SE230120P001000002022-12-01 10:19AM EST100.0040.0041.1041.650.00-313174.80%
SE230120P001050002022-11-30 3:35PM EST105.0046.3546.0546.950.00-53510187.70%
SE230120P001100002022-12-05 10:00AM EST110.0049.4051.0551.600.00-110781.25%
SE230120P001150002022-10-19 2:00PM EST115.0067.0557.8558.600.00-1574148.07%
SE230120P001200002022-11-30 1:18PM EST120.0064.3061.2061.900.00-2530105.86%
SE230120P001250002022-12-05 10:01AM EST125.0064.7066.1066.850.00-150106.25%
SE230120P001300002022-11-02 2:23PM EST130.0082.0068.3568.950.00-400.00%
SE230120P001350002022-08-15 12:28PM EST135.0048.8572.6073.600.00-420.00%
SE230120P001400002022-10-03 9:20AM EST140.0086.5590.7091.450.00-14293.21%
SE230120P001450002022-09-01 10:03AM EST145.0086.2588.5089.800.00-22198.34%
SE230120P001500002022-11-02 12:17PM EST150.00101.3388.2588.950.00-110.00%
SE230120P001550002022-12-05 1:54PM EST155.0096.2595.7597.000.00-300121.48%
SE230120P001600002022-11-25 10:16AM EST160.00105.80101.10101.800.00-11131.06%
SE230120P001650002022-11-15 12:42PM EST165.00100.55105.85107.100.00-600136.04%
SE230120P001700002022-12-01 3:29PM EST170.00108.60111.10111.800.00-19251137.31%
SE230120P001750002022-11-08 2:59PM EST175.00128.00116.00117.050.00-4,1090145.70%
SE230120P001800002022-09-01 10:14AM EST180.00120.90123.45124.750.00-41226.07%
SE230120P001850002022-09-08 1:42PM EST185.00126.20124.45125.500.00-100.00%
SE230120P001900002022-12-05 1:04PM EST190.00130.85131.05131.600.00-1462135.74%
SE230120P001950002022-11-14 12:39PM EST195.00149.40135.80136.850.00-10138.28%
SE230120P002000002022-12-02 3:52PM EST200.00138.95141.20141.900.00-725300161.13%
SE230120P002100002022-10-04 9:30AM EST210.00151.40162.15163.200.00-10372.53%
SE230120P002200002022-12-02 3:52PM EST220.00158.95161.10161.800.00-427150163.09%
SE230120P002300002022-11-10 9:52AM EST230.00184.20171.05171.650.00-12157.03%
SE230120P002400002022-09-14 2:20PM EST240.00178.00188.45189.600.00-630342.41%
SE230120P002500002022-09-07 11:32AM EST250.00192.95189.70190.750.00-10000.00%
SE230120P002600002022-08-04 9:01AM EST260.00174.59199.45201.050.00-130.00%
SE230120P002700002022-08-18 2:04PM EST270.00200.75210.05211.950.00-200213.67%
SE230120P002800002022-07-06 2:14PM EST280.00206.40191.80193.350.00-5000.00%
SE230120P002900002022-10-21 9:02AM EST290.00244.25232.40233.600.00-10257.37%
SE230120P003000002022-12-01 3:33PM EST300.00237.95240.65242.250.00-4820192.77%
SE230120P003100002022-04-08 10:00AM EST310.00195.71232.45235.700.00-2350.00%
SE230120P003200002022-12-02 3:52PM EST320.00258.95260.65262.100.00-1,092500190.43%
SE230120P003300002022-11-17 9:30AM EST330.00272.75270.65272.150.00-10196.09%
SE230120P003400002022-03-24 2:10PM EST340.00218.50250.60253.450.00-10140.00%
SE230120P003500002022-08-10 2:11PM EST350.00263.35286.05287.150.00-50000.00%
SE230120P003600002022-08-18 9:25AM EST360.00291.10299.95302.200.00-20253.91%
SE230120P003700002021-12-29 10:02AM EST370.00163.87244.30247.300.00-2350.00%
SE230120P003800002022-08-18 10:02AM EST380.00311.05319.85322.200.00-10259.33%
SE230120P003900002022-03-03 9:33AM EST390.00269.95267.90270.450.00-100.00%
SE230120P004000002022-01-25 2:09PM EST400.00257.63275.00279.500.00-1600.00%
SE230120P004100002022-02-16 11:11AM EST410.00267.50290.35293.950.00-100.00%
SE230120P004200002021-11-17 11:28AM EST420.00135.36208.50212.500.00-350.00%
SE230120P004400002021-12-10 12:48PM EST440.00207.38253.05255.050.00-580.00%
SE230120P004500002021-12-10 12:48PM EST450.00216.82262.30264.850.00-560.00%
SE230120P004600002022-01-04 2:13PM EST460.00265.10313.05316.700.00-120.00%
SE230120P004700002021-11-16 2:20PM EST470.00163.81255.00258.650.00--20.00%
SE230120P004800002022-01-04 12:12PM EST480.00282.82333.40336.700.00--10.00%
SE230120P004900002021-12-01 3:12PM EST490.00232.30266.25268.950.00-150.00%
SE230120P005000002022-01-28 3:25PM EST500.00366.28352.20356.850.00-110.00%
SE230120P005200002022-11-17 2:48PM EST520.00460.45460.75462.100.00-40239.45%
SE230120P005400002022-11-23 10:46AM EST540.00484.55480.80481.950.00-710236.33%