New Zealand markets open in 4 hours 32 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.52+0.20 (+0.37%)
As of 11:28AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230217C000250002022-11-25 9:59AM EST25.0029.6529.4530.150.00-1895.21%
SE230217C000300002022-11-25 9:48AM EST30.0025.2024.9025.400.00-1290.23%
SE230217C000350002022-11-25 9:52AM EST35.0020.5020.5520.850.00-37984.72%
SE230217C000400002022-11-23 10:59AM EST40.0017.7716.5016.800.00-18681.35%
SE230217C000450002022-11-21 2:35PM EST45.0013.0012.7512.950.00-212976.07%
SE230217C000500002022-11-22 11:09AM EST50.009.659.609.800.00-131273.44%
SE230217C000550002022-11-25 11:59AM EST55.007.007.007.150.00-425670.95%
SE230217C000600002022-11-28 9:59AM EST60.005.154.955.15+0.05+0.98%2559869.37%
SE230217C000650002022-11-28 10:19AM EST65.003.603.453.60+0.05+1.41%353068.16%
SE230217C000700002022-11-28 11:08AM EST70.002.392.382.48-0.10-4.02%181,26667.41%
SE230217C000750002022-11-28 11:04AM EST75.001.691.621.72+0.04+2.42%2852267.07%
SE230217C000800002022-11-23 10:22AM EST80.001.491.111.190.00-572867.02%
SE230217C000850002022-11-28 10:04AM EST85.000.820.750.84-0.22-21.15%850867.14%
SE230217C000900002022-11-23 10:18AM EST90.000.750.550.630.00-1462868.31%
SE230217C000950002022-11-28 10:15AM EST95.000.420.380.44-0.36-46.15%258868.41%
SE230217C001000002022-11-23 3:19PM EST100.000.390.280.420.00-5391071.05%
SE230217C001050002022-11-18 3:40PM EST105.000.600.190.360.00-159272.36%
SE230217C001100002022-11-22 1:42PM EST110.000.230.080.310.00-572672.27%
SE230217C001150002022-11-16 3:05PM EST115.000.400.000.280.00-592172.27%
SE230217C001200002022-11-22 2:52PM EST120.000.150.080.260.00-23181377.73%
SE230217C001250002022-11-15 3:56PM EST125.000.420.060.240.00-5455079.59%
SE230217C001300002022-11-22 2:52PM EST130.000.090.040.230.00-22145581.45%
SE230217C001350002022-11-18 10:25AM EST135.000.390.030.210.00-1013183.01%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230217P000250002022-11-23 10:43AM EST25.000.300.200.370.00-1510095.61%
SE230217P000300002022-11-22 2:56PM EST30.000.700.470.690.00-294088.48%
SE230217P000350002022-11-25 12:36PM EST35.001.061.001.110.00-2823081.84%
SE230217P000400002022-11-25 12:55PM EST40.001.901.811.930.00-512,27677.15%
SE230217P000450002022-11-28 9:48AM EST45.003.203.053.20+0.05+1.59%1539173.51%
SE230217P000500002022-11-28 11:09AM EST50.004.954.855.00+0.15+3.12%1332,87070.73%
SE230217P000550002022-11-28 10:51AM EST55.007.307.157.30+0.05+0.69%421,78967.72%
SE230217P000600002022-11-23 12:25PM EST60.0010.0010.0510.300.00-93,04465.92%
SE230217P000650002022-11-28 10:02AM EST65.0013.4513.4513.75-1.40-9.43%564163.92%
SE230217P000700002022-11-28 10:09AM EST70.0017.3017.5017.80-0.25-1.42%103,18264.33%
SE230217P000750002022-11-17 12:22PM EST75.0018.6521.7522.100.00-347663.89%
SE230217P000800002022-11-23 9:52AM EST80.0025.8526.1526.550.00-216662.06%
SE230217P000850002022-11-15 3:30PM EST85.0023.6330.9031.350.00-76563.92%
SE230217P000900002022-11-16 9:34AM EST90.0030.4535.7036.150.00-85064.45%
SE230217P000950002022-11-16 9:45AM EST95.0035.8040.6041.150.00-16367.97%
SE230217P001000002022-11-28 10:46AM EST100.0045.7545.5046.05-4.20-8.41%19369.04%
SE230217P001050002022-11-02 2:57PM EST105.0057.9550.5051.100.00-58074.32%
SE230217P001100002022-10-19 1:55PM EST110.0062.7552.9053.750.00-49000.00%
SE230217P001150002022-11-18 9:42AM EST115.0055.5560.4561.050.00-3079.98%
SE230217P001200002022-10-20 9:18AM EST120.0070.3562.8563.600.00-100.00%
SE230217P001250002022-08-19 10:10AM EST125.0059.1065.5566.700.00-570.00%
SE230217P001300002022-08-23 12:12PM EST130.0066.6574.7075.950.00-1098.58%
SE230217P001350002022-08-30 9:43AM EST135.0074.2081.0081.700.00-50114.06%