New Zealand markets open in 7 hours 19 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.50+1.84 (+2.37%)
As of 09:41AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230818C000250002023-02-24 3:34PM EDT25.0035.650.000.000.00-200.00%
SE230818C000300002023-02-16 11:02AM EDT30.0038.1048.7049.800.00-11081.74%
SE230818C000400002023-03-13 12:54PM EDT40.0036.650.000.000.00--20.00%
SE230818C000450002023-03-07 10:49AM EDT45.0034.500.000.000.00-640.00%
SE230818C000500002023-03-13 10:14AM EDT50.0027.000.000.000.00-4340.00%
SE230818C000550002023-03-07 11:52AM EDT55.0025.020.000.000.00-1180.00%
SE230818C000600002023-03-20 11:12AM EDT60.0023.060.000.000.00-17650.00%
SE230818C000650002023-03-21 11:58AM EDT65.0020.380.000.000.00-32060.00%
SE230818C000700002023-03-22 2:53PM EDT70.0018.420.000.000.00-12190.00%
SE230818C000750002023-03-22 10:38AM EDT75.0015.020.000.000.00-23420.00%
SE230818C000800002023-03-22 2:28PM EDT80.0012.550.000.000.00-201,5180.39%
SE230818C000850002023-03-22 2:30PM EDT85.0010.350.000.000.00-4661,1153.13%
SE230818C000900002023-03-22 3:47PM EDT90.007.750.000.000.00-52806.25%
SE230818C000950002023-03-22 3:43PM EDT95.006.400.000.000.00-21,5886.25%
SE230818C001000002023-03-22 1:20PM EDT100.005.250.000.000.00-63106.25%
SE230818C001050002023-03-22 9:38AM EDT105.004.380.000.000.00-227012.50%
SE230818C001100002023-03-16 3:40PM EDT110.003.130.000.000.00-389412.50%
SE230818C001150002023-03-21 3:13PM EDT115.002.810.000.000.00-2632412.50%
SE230818C001200002023-03-22 3:42PM EDT120.002.080.000.000.00-698512.50%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230818P000250002023-03-07 1:14PM EDT25.000.130.000.000.00-48350.00%
SE230818P000300002023-03-20 11:01AM EDT30.000.280.000.000.00-16725.00%
SE230818P000350002023-03-22 3:55PM EDT35.000.410.000.000.00-12725.00%
SE230818P000400002023-03-16 3:52PM EDT40.000.860.000.000.00-41,16225.00%
SE230818P000450002023-03-22 12:08PM EDT45.001.150.000.000.00-241,04125.00%
SE230818P000500002023-03-22 12:21PM EDT50.001.730.000.000.00-61,18912.50%
SE230818P000550002023-03-21 9:30AM EDT55.003.010.000.000.00-41,06212.50%
SE230818P000600002023-03-21 1:55PM EDT60.003.690.000.000.00-157312.50%
SE230818P000650002023-03-22 10:38AM EDT65.005.050.000.000.00-32,6896.25%
SE230818P000700002023-03-22 3:33PM EDT70.006.800.000.000.00-11346.25%
SE230818P000750002023-03-20 2:59PM EDT75.0010.250.000.000.00-355893.13%
SE230818P000800002023-03-22 12:20PM EDT80.0011.150.000.000.00-56230.00%
SE230818P000850002023-03-22 3:12PM EDT85.0014.200.000.000.00-261110.00%
SE230818P000900002023-03-21 3:39PM EDT90.0016.950.000.000.00-14290.00%
SE230818P000950002023-03-22 12:10PM EDT95.0020.550.000.000.00-2150.00%
SE230818P001000002023-03-06 1:08PM EDT100.0034.450.000.000.00-2290.00%
SE230818P001050002023-03-07 2:11PM EDT105.0028.550.000.000.00-17160.00%