New Zealand markets open in 4 hours 43 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.27-0.05 (-0.09%)
As of 11:16AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616C000250002022-11-11 2:22PM EST25.0027.5331.1531.900.00--1104.22%
SE230616C000300002022-11-23 2:04PM EST30.0028.7527.2527.800.00-2497.39%
SE230616C000350002022-10-07 1:29PM EST35.0029.5015.2015.700.00-1190.00%
SE230616C000400002022-11-25 10:48AM EST40.0020.2020.1520.650.00-61587.68%
SE230616C000450002022-11-25 9:58AM EST45.0017.1517.2517.500.00-26684.51%
SE230616C000500002022-11-28 9:47AM EST50.0014.1014.4514.75-0.25-1.74%131381.25%
SE230616C000550002022-11-25 9:48AM EST55.0012.1012.0512.350.00-129678.76%
SE230616C000600002022-11-25 10:50AM EST60.009.909.9510.250.00-657376.51%
SE230616C000650002022-11-28 10:38AM EST65.008.258.158.45+0.05+0.61%675774.57%
SE230616C000700002022-11-28 10:38AM EST70.006.756.656.90+0.05+0.75%161,05272.88%
SE230616C000750002022-11-25 9:47AM EST75.005.755.405.450.00-127770.91%
SE230616C000800002022-11-28 10:10AM EST80.004.554.354.50+0.05+1.11%144270.00%
SE230616C000850002022-11-25 11:13AM EST85.003.523.503.700.00-2522369.18%
SE230616C000900002022-11-25 9:48AM EST90.003.012.792.940.00-140867.99%
SE230616C000950002022-11-28 10:30AM EST95.002.332.272.35-0.47-16.79%81,23167.29%
SE230616C001000002022-11-25 12:10PM EST100.001.901.821.900.00-101,87966.65%
SE230616C001050002022-11-28 10:55AM EST105.001.531.471.53-0.26-14.53%392,02666.13%
SE230616C001100002022-11-28 10:59AM EST110.001.201.181.25-0.04-3.23%122,12265.72%
SE230616C001150002022-11-25 11:13AM EST115.001.020.971.080.00-311,14265.97%
SE230616C001200002022-11-23 11:03AM EST120.001.090.810.860.00-1357365.65%
SE230616C001250002022-11-18 11:34AM EST125.001.380.670.720.00-497465.63%
SE230616C001300002022-11-28 10:42AM EST130.000.550.470.61-0.26-32.10%1256664.80%
SE230616C001350002022-11-22 3:31PM EST135.000.580.390.530.00-156265.04%
SE230616C001400002022-11-18 12:57PM EST140.000.800.230.560.00-526965.33%
SE230616C001450002022-11-28 10:44AM EST145.000.390.300.40-0.37-48.68%214065.87%
SE230616C001500002022-11-16 3:15PM EST150.000.660.240.490.00-31,01468.07%
SE230616C001550002022-11-09 2:07PM EST155.000.150.190.430.00-716768.07%
SE230616C001600002022-11-28 10:45AM EST160.000.270.200.34-0.03-10.00%36068.26%
SE230616C001650002022-10-31 11:43AM EST165.000.180.000.380.00-214866.41%
SE230616C001700002022-10-31 11:43AM EST170.000.240.100.370.00-28769.82%
SE230616C001750002022-11-28 10:44AM EST175.000.190.080.26+0.03+18.75%23068.26%
SE230616C001800002022-11-15 3:42PM EST180.000.650.020.290.00-113568.75%
SE230616C001850002022-11-18 3:39PM EST185.000.390.020.320.00-23370.80%
SE230616C001900002022-10-12 10:06AM EST190.000.260.000.280.00-23470.31%
SE230616C001950002022-07-18 8:32AM EST195.001.330.000.000.00-203125.00%
SE230616C002000002022-11-21 11:06AM EST200.000.200.000.280.00-782072.66%
SE230616C002100002022-08-05 2:19PM EST210.001.850.220.600.00-226786.33%
SE230616C002200002022-11-18 11:34AM EST220.000.190.000.180.00-37173.05%
SE230616C002300002022-11-10 9:37AM EST230.000.070.010.300.00-95279.88%
SE230616C002400002022-08-01 2:11PM EST240.000.600.140.520.00-2889.94%
SE230616C002500002022-05-26 11:13AM EST250.001.350.731.170.00-5108107.91%
SE230616C002600002022-10-06 2:00PM EST260.000.120.000.190.00-208580.66%
SE230616C002700002022-11-23 12:14PM EST270.000.010.000.150.00-209080.27%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616P000250002022-11-22 1:15PM EST25.001.581.311.410.00-160088.43%
SE230616P000300002022-11-22 10:31AM EST30.002.522.152.290.00-131,06983.86%
SE230616P000350002022-11-23 10:18AM EST35.003.453.403.450.00-21,02180.55%
SE230616P000400002022-11-28 10:02AM EST40.004.814.805.00-0.04-0.82%51,16077.11%
SE230616P000450002022-11-25 12:49PM EST45.006.606.606.750.00-171,25273.78%
SE230616P000500002022-11-28 10:30AM EST50.008.908.758.85-0.15-1.66%201,06470.84%
SE230616P000550002022-11-25 11:21AM EST55.0011.4011.2011.350.00-31,02068.16%
SE230616P000600002022-11-22 1:18PM EST60.0015.1014.0014.200.00-21,35465.74%
SE230616P000650002022-11-28 9:46AM EST65.0017.5017.1017.35+0.60+3.55%495763.29%
SE230616P000700002022-11-18 3:42PM EST70.0020.1020.5020.800.00-2638960.93%
SE230616P000750002022-11-18 2:41PM EST75.0023.8024.2524.500.00-319658.75%
SE230616P000800002022-11-28 10:56AM EST80.0028.3028.3028.50+0.10+0.35%1019957.01%
SE230616P000850002022-11-23 9:54AM EST85.0032.2032.4532.700.00-186254.72%
SE230616P000900002022-11-17 3:59PM EST90.0033.6036.7037.050.00-269251.59%
SE230616P000950002022-11-16 2:09PM EST95.0038.0541.2541.750.00-221050.29%
SE230616P001000002022-11-14 11:49AM EST100.0054.4545.9046.400.00-13251.98%
SE230616P001050002022-11-17 1:41PM EST105.0045.6550.5051.250.00-329752.25%
SE230616P001100002022-11-03 9:20AM EST110.0064.4255.2556.050.00-137450.44%
SE230616P001150002022-11-09 10:35AM EST115.0070.9060.2061.050.00-13552.88%
SE230616P001200002022-10-19 1:55PM EST120.0071.9063.1063.900.00-3150.00%
SE230616P001250002022-11-22 2:48PM EST125.0071.9070.0070.850.00-165649.90%
SE230616P001300002022-11-23 3:35PM EST130.0073.9075.2075.950.00-854856.25%
SE230616P001350002022-08-29 1:09PM EST135.0073.5579.9080.800.00-5250.39%
SE230616P001400002022-11-23 11:19AM EST140.0085.0085.0085.900.00-1057.91%
SE230616P001450002022-08-24 11:38AM EST145.0079.5091.4092.600.00-6083.55%
SE230616P001500002022-10-06 9:14AM EST150.0089.60105.50106.550.00-10158.84%
SE230616P001550002022-11-22 2:48PM EST155.00101.70100.05100.850.00-83360.25%
SE230616P001600002022-11-23 3:39PM EST160.00103.85105.10105.950.00-173066.65%
SE230616P001650002022-11-22 3:00PM EST165.00111.50110.05110.850.00-213163.18%
SE230616P001700002022-06-29 12:22PM EST170.00101.8593.5594.750.00-1450.00%
SE230616P001750002022-07-14 11:36AM EST175.00107.0087.1588.200.00-1180.00%
SE230616P001800002022-08-12 10:00AM EST180.0093.87115.95117.050.00-230.00%
SE230616P001850002022-06-28 2:31PM EST185.00113.45107.60109.100.00-590.00%
SE230616P001900002022-08-19 8:41AM EST190.00121.30130.45131.550.00-100.00%
SE230616P001950002022-05-16 12:07PM EST195.00124.33119.05120.250.00-100.00%
SE230616P002000002022-08-24 2:58PM EST200.00134.65145.55147.000.00-9087.94%
SE230616P002100002022-06-16 8:30AM EST210.00140.19140.10141.850.00-110.00%
SE230616P002200002022-05-09 9:51AM EST220.00153.27130.95132.450.00-570.00%
SE230616P002300002022-08-08 2:15PM EST230.00144.60170.45171.550.00-200.00%
SE230616P002400002022-08-04 11:49AM EST240.00153.80179.35180.800.00-200.00%
SE230616P002500002022-04-21 10:11AM EST250.00155.12169.40171.450.00-250.00%
SE230616P002600002022-03-11 3:01PM EST260.00169.39145.10148.350.00-120.00%
SE230616P002700002022-05-02 8:59AM EST270.00183.00189.10191.400.00-300.00%