New Zealand markets close in 5 hours 39 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.75-1.49 (-1.79%)
At close: 04:00PM EDT
82.01 +0.26 (+0.32%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616C000250002023-01-20 11:14AM EDT25.0041.8040.2041.350.00-240.00%
SE230616C000300002023-01-20 11:29AM EDT30.0037.6535.5036.500.00-1120.00%
SE230616C000350002023-02-13 3:49PM EDT35.0031.0040.4541.250.00-2230.00%
SE230616C000400002023-03-17 10:46AM EDT40.0038.6042.1042.800.00-33898.63%
SE230616C000450002023-03-22 11:38AM EDT45.0035.8537.3037.950.00-123089.06%
SE230616C000500002023-03-14 11:51AM EDT50.0029.4832.8033.250.00-233683.84%
SE230616C000550002023-03-23 12:07PM EDT55.0031.4028.3028.700.00-141178.08%
SE230616C000600002023-03-21 11:07AM EDT60.0020.7024.1024.400.00-251,93674.15%
SE230616C000650002023-03-27 3:08PM EDT65.0021.8520.1520.500.00-61,18871.30%
SE230616C000700002023-03-28 12:23PM EDT70.0017.0016.5516.80-1.09-6.03%131,56568.36%
SE230616C000750002023-03-28 1:39PM EDT75.0013.8113.3513.50-0.69-4.76%41,83266.00%
SE230616C000800002023-03-28 3:46PM EDT80.0010.7510.5010.70-1.00-8.51%713,04664.06%
SE230616C000850002023-03-28 3:53PM EDT85.008.458.108.30-0.85-9.14%1174,19362.38%
SE230616C000900002023-03-28 10:49AM EDT90.006.956.206.30+0.03+0.43%491,51861.16%
SE230616C000950002023-03-28 3:09PM EDT95.004.874.654.75+0.02+0.41%31,79260.24%
SE230616C001000002023-03-28 3:59PM EDT100.003.453.353.55-0.75-17.86%1755,71559.22%
SE230616C001050002023-03-28 1:45PM EDT105.002.652.522.60-0.20-7.02%42,19858.92%
SE230616C001100002023-03-27 3:49PM EDT110.002.141.821.93+0.01+0.47%21,69358.59%
SE230616C001150002023-03-27 1:47PM EDT115.001.641.341.430.00-11,32158.59%
SE230616C001200002023-03-27 1:47PM EDT120.001.200.971.050.00-11,06858.50%
SE230616C001250002023-03-27 10:23AM EDT125.000.770.710.760.00-11,48258.45%
SE230616C001300002023-03-27 3:44PM EDT130.000.620.520.57-0.02-3.12%11,01258.64%
SE230616C001350002023-03-23 2:07PM EDT135.000.560.390.440.00-5188159.18%
SE230616C001400002023-03-23 12:13PM EDT140.000.450.230.470.00-131760.64%
SE230616C001450002023-03-24 9:40AM EDT145.000.360.120.410.00-128860.94%
SE230616C001500002023-03-23 3:50PM EDT150.000.260.150.340.00-141,05162.99%
SE230616C001550002023-03-09 12:05PM EDT155.000.230.110.230.00-122962.31%
SE230616C001600002023-02-24 10:30AM EDT160.000.130.070.240.00-15864.06%
SE230616C001650002023-03-24 9:40AM EDT165.000.130.040.150.00-315362.40%
SE230616C001700002023-03-21 11:38AM EDT170.000.100.000.130.00-214261.72%
SE230616C001750002023-02-10 10:33AM EDT175.000.100.010.220.00-18868.36%
SE230616C001800002023-03-20 12:41PM EDT180.000.050.010.210.00-113770.02%
SE230616C001850002023-03-20 11:04AM EDT185.000.050.010.200.00-103271.68%
SE230616C001900002023-03-17 9:32AM EDT190.000.060.000.190.00-23572.66%
SE230616C001950002023-02-02 10:49AM EDT195.000.100.010.230.00-23276.66%
SE230616C002000002023-03-23 3:50PM EDT200.000.030.000.180.00-280575.98%
SE230616C002100002023-03-02 10:56AM EDT210.000.030.000.170.00-227378.91%
SE230616C002200002023-02-06 3:16PM EDT220.000.050.010.210.00-27084.57%
SE230616C002300002023-01-26 10:41AM EDT230.000.020.000.250.00-56189.06%
SE230616C002400002022-08-01 3:11PM EDT240.000.600.140.520.00-28104.00%
SE230616C002500002022-05-26 12:13PM EDT250.001.350.731.170.00-5108126.07%
SE230616C002600002022-10-06 3:00PM EDT260.000.120.000.190.00-208594.73%
SE230616C002700002023-01-04 4:40PM EDT270.000.060.010.180.00-18997.27%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230616P000250002023-03-20 11:44AM EDT25.000.060.000.000.00-374050.00%
SE230616P000300002023-03-13 9:39AM EDT30.000.150.010.180.00-390394.92%
SE230616P000350002023-03-28 9:30AM EDT35.000.100.030.26-0.10-50.00%12,59186.43%
SE230616P000400002023-03-22 9:30AM EDT40.000.280.170.350.00-13,02481.25%
SE230616P000450002023-03-28 9:30AM EDT45.000.400.300.44-0.18-31.03%11,10973.97%
SE230616P000500002023-03-28 3:28PM EDT50.000.700.660.70-0.02-2.78%6198471.39%
SE230616P000550002023-03-28 3:11PM EDT55.001.151.121.17-0.02-1.71%202,90168.65%
SE230616P000600002023-03-28 11:51AM EDT60.001.811.811.87-0.16-8.12%22,48066.28%
SE230616P000650002023-03-28 9:33AM EDT65.002.502.782.86-0.29-10.39%61,35064.09%
SE230616P000700002023-03-28 2:07PM EDT70.004.204.054.20-0.05-1.18%61,00761.90%
SE230616P000750002023-03-28 3:22PM EDT75.005.775.805.90-1.00-14.77%62,70660.11%
SE230616P000800002023-03-28 1:00PM EDT80.007.897.908.05+0.54+7.35%173,26958.24%
SE230616P000850002023-03-28 9:43AM EDT85.009.5010.5010.65-0.50-5.00%21,40256.70%
SE230616P000900002023-03-27 2:53PM EDT90.0012.8013.5013.700.00-3576455.18%
SE230616P000950002023-03-28 9:49AM EDT95.0015.3016.9517.10-1.65-9.73%525253.66%
SE230616P001000002023-03-23 12:10PM EDT100.0019.0520.6521.050.00-194752.45%
SE230616P001050002023-03-21 1:33PM EDT105.0026.1524.7025.050.00-231950.23%
SE230616P001100002023-03-14 12:56PM EDT110.0033.3528.9529.450.00-18651.25%
SE230616P001150002023-03-10 2:49PM EDT115.0042.2533.6534.100.00-103751.61%
SE230616P001200002023-03-07 1:54PM EDT120.0040.1038.2538.800.00-121050.98%
SE230616P001250002023-03-23 10:49AM EDT125.0042.9442.9543.65+1.79+4.35%15851.71%
SE230616P001300002023-03-22 3:09PM EDT130.0050.8047.8048.600.00-3504854.05%
SE230616P001350002022-08-29 2:09PM EDT135.0073.5579.9080.800.00-52262.43%
SE230616P001400002023-01-09 11:14AM EDT140.0084.2070.8072.250.00-10176.71%
SE230616P001450002022-08-24 12:38PM EDT145.0079.5091.4092.600.00-60283.09%
SE230616P001500002022-10-06 10:14AM EDT150.0089.60105.50106.550.00-10350.02%
SE230616P001550002023-03-23 3:26PM EDT155.0072.5072.9073.550.00-2533367.92%
SE230616P001600002023-03-23 3:26PM EDT160.0077.4577.9078.550.00-2533070.61%
SE230616P001650002023-03-23 3:26PM EDT165.0082.4082.8583.600.00-2233174.90%
SE230616P001700002023-03-23 2:41PM EDT170.0088.0087.9088.500.00-201073.63%
SE230616P001750002022-07-14 12:36PM EDT175.00107.0087.1588.200.00-1180.00%
SE230616P001800002023-03-22 3:43PM EDT180.00101.0297.8098.650.00-3383.89%
SE230616P001850002023-03-22 3:43PM EDT185.00106.04102.90103.550.00-3082.52%
SE230616P001900002022-08-19 9:41AM EDT190.00121.30130.45131.550.00-10277.72%
SE230616P001950002022-05-16 1:07PM EDT195.00124.33119.05120.250.00-10166.91%
SE230616P002000002023-01-25 4:13PM EDT200.00136.00139.40140.700.00-10277.64%
SE230616P002100002022-06-16 9:30AM EDT210.00140.19140.10141.850.00-11222.83%
SE230616P002200002022-05-09 10:51AM EDT220.00153.27130.95132.450.00-570.00%
SE230616P002300002022-08-08 3:15PM EDT230.00144.60170.45171.550.00-20299.91%
SE230616P002400002022-08-04 12:49PM EDT240.00153.80179.35180.800.00-20298.65%
SE230616P002500002022-04-21 11:11AM EDT250.00155.12169.40171.450.00-25147.75%
SE230616P002600002023-01-03 10:59AM EDT260.00206.38187.45189.600.00-10228.33%
SE230616P002700002022-05-02 9:59AM EDT270.00183.00189.10191.400.00-30152.05%