New Zealand markets open in 4 hours 35 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.51+0.19 (+0.34%)
As of 11:25AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119C000250002022-11-21 9:36AM EST25.0036.0533.3034.400.00-222394.08%
SE240119C000300002022-11-21 10:55AM EST30.0031.5030.1030.900.00-31390.16%
SE240119C000350002022-11-16 2:37PM EST35.0031.8527.0527.650.00-15686.54%
SE240119C000400002022-11-21 1:58PM EST40.0024.3024.0524.750.00-18283.20%
SE240119C000450002022-11-23 3:43PM EST45.0022.9721.5021.900.00-14880.38%
SE240119C000500002022-11-23 11:10AM EST50.0020.2519.0519.300.00-1163377.64%
SE240119C000550002022-11-23 1:22PM EST55.0017.8016.9017.150.00-116175.92%
SE240119C000600002022-11-28 9:30AM EST60.0015.2714.9015.25-0.58-3.66%320374.32%
SE240119C000650002022-11-28 10:02AM EST65.0013.2013.0013.25-0.20-1.49%447872.02%
SE240119C000700002022-11-22 2:17PM EST70.0011.3111.4511.650.00-327070.71%
SE240119C000750002022-11-25 10:55AM EST75.0010.1010.0010.250.00-14,50169.42%
SE240119C000800002022-11-25 10:48AM EST80.008.888.758.950.00-54,32668.21%
SE240119C000850002022-11-28 10:57AM EST85.007.877.607.80+0.07+0.90%21,63867.00%
SE240119C000900002022-11-22 2:17PM EST90.006.726.606.800.00-21,09965.95%
SE240119C000950002022-11-28 9:30AM EST95.005.905.856.10-4.99-45.82%325565.73%
SE240119C001000002022-11-25 11:31AM EST100.005.105.055.250.00-63,24464.61%
SE240119C001050002022-11-22 12:44PM EST105.004.604.404.600.00-115963.94%
SE240119C001100002022-11-28 9:30AM EST110.003.953.854.00-1.05-21.00%33,51363.28%
SE240119C001150002022-11-15 11:47AM EST115.006.853.403.500.00-637362.84%
SE240119C001200002022-11-23 2:05PM EST120.003.562.973.100.00-1802,70162.43%
SE240119C001250002022-11-23 9:54AM EST125.003.052.612.730.00-31,05562.04%
SE240119C001300002022-11-18 10:26AM EST130.003.852.282.450.00-14,15861.78%
SE240119C001350002022-11-22 2:08PM EST135.002.122.002.180.00-110761.49%
SE240119C001400002022-11-18 1:28PM EST140.002.801.791.970.00-31,19461.46%
SE240119C001450002022-11-21 11:29AM EST145.002.081.541.700.00-122460.82%
SE240119C001500002022-11-25 12:48PM EST150.001.401.401.510.00-131,73260.77%
SE240119C001550002022-11-15 3:55PM EST155.002.981.261.460.00-12311961.21%
SE240119C001600002022-11-16 2:06PM EST160.002.051.061.240.00-1012060.38%
SE240119C001650002022-11-16 10:08AM EST165.001.950.971.130.00-210860.47%
SE240119C001700002022-11-22 12:43PM EST170.001.010.831.000.00-1824860.03%
SE240119C001750002022-11-22 9:30AM EST175.001.000.850.970.00-520261.08%
SE240119C001800002022-11-28 10:16AM EST180.000.830.760.83+0.08+10.67%12,25460.64%
SE240119C001850002022-11-15 10:21AM EST185.001.300.700.820.00-54661.18%
SE240119C001900002022-10-24 10:57AM EST190.000.580.490.800.00-111,18460.45%
SE240119C001950002022-11-23 12:49PM EST195.000.670.590.660.00-122061.04%
SE240119C002000002022-11-21 1:33PM EST200.000.700.390.750.00-41,34361.04%
SE240119C002100002022-11-15 11:47AM EST210.001.240.310.670.00-113261.28%
SE240119C002200002022-11-21 9:30AM EST220.000.730.270.600.00-115261.77%
SE240119C002300002022-10-27 10:55AM EST230.000.370.240.450.00-1061.18%
SE240119C002400002022-11-15 1:52PM EST240.000.760.200.610.00-65164.01%
SE240119C002500002022-11-25 10:06AM EST250.000.300.160.370.00-51,52661.72%
SE240119C002600002022-11-15 2:35PM EST260.000.650.220.520.00-559365.82%
SE240119C002700002022-11-22 12:57PM EST270.000.410.130.490.00-119265.43%
SE240119C002800002022-11-21 10:16AM EST280.000.310.110.470.00-19766.02%
SE240119C002900002022-11-11 1:21PM EST290.000.200.100.440.00-11,08266.50%
SE240119C003000002022-11-28 9:30AM EST300.000.160.160.42-0.11-40.74%52,46068.16%
SE240119C003100002022-11-28 10:43AM EST310.000.200.150.26-0.06-23.08%211366.31%
SE240119C003200002022-11-15 2:27PM EST320.000.570.100.250.00-111366.02%
SE240119C003300002022-09-28 11:00AM EST330.000.190.100.360.00-1859769.14%
SE240119C003400002022-11-16 10:04AM EST340.000.340.130.370.00-116770.70%
SE240119C003500002022-11-28 10:40AM EST350.000.190.140.21-0.06-24.00%372868.65%
SE240119C003600002022-11-22 9:46AM EST360.000.210.150.350.00-104372.46%
SE240119C003700002022-11-28 10:41AM EST370.000.160.120.21+0.01+6.67%23069.82%
SE240119C003800002022-11-28 10:41AM EST380.000.150.100.19-0.05-25.00%25069.63%
SE240119C003900002022-11-28 10:39AM EST390.000.160.100.19+0.02+14.29%22970.31%
SE240119C004000002022-11-23 1:19PM EST400.000.140.070.230.00-399371.29%
SE240119C004100002022-11-28 10:38AM EST410.000.140.070.19-0.43-75.44%212370.90%
SE240119C004200002022-11-28 10:42AM EST420.000.120.080.17-0.05-29.41%26571.29%
SE240119C004300002022-11-28 10:39AM EST430.000.090.090.17-0.08-47.06%3072.27%
SE240119C004400002022-11-28 10:42AM EST440.000.090.090.15-0.36-80.00%36172.36%
SE240119C004500002022-11-22 9:46AM EST450.000.160.050.260.00-1030074.90%
SE240119C004600002022-09-15 12:32PM EST460.000.200.000.290.00-16175.00%
SE240119C004700002022-11-18 10:26AM EST470.000.200.040.260.00-11,01075.88%
SE240119C004800002022-11-18 10:03AM EST480.000.210.010.220.00-51,64274.41%
SE240119C004900002022-11-28 10:04AM EST490.000.050.040.340.00-63079.00%
SE240119C005000002022-11-16 10:35AM EST500.000.190.060.200.00-128776.47%
SE240119C005200002022-08-17 10:51AM EST520.000.390.020.390.00-109581.40%
SE240119C005400002022-11-25 9:45AM EST540.000.130.040.250.00-41,84479.49%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240119P000250002022-11-28 9:33AM EST25.003.153.053.20-0.16-4.83%218081.91%
SE240119P000300002022-11-21 10:57AM EST30.004.554.404.550.00-1665378.03%
SE240119P000350002022-11-25 11:54AM EST35.006.135.956.200.00-23,28774.67%
SE240119P000400002022-11-23 11:05AM EST40.007.807.758.050.00-22,78571.52%
SE240119P000450002022-11-23 11:40AM EST45.009.859.9510.100.00-4004,01968.97%
SE240119P000500002022-11-23 10:55AM EST50.0012.2012.2512.500.00-11,19266.50%
SE240119P000550002022-11-25 12:15PM EST55.0014.8714.8015.050.00-15264.04%
SE240119P000600002022-11-23 10:39AM EST60.0017.6017.7017.850.00-41,76362.01%
SE240119P000650002022-11-17 12:16PM EST65.0019.4720.7520.900.00-338859.97%
SE240119P000700002022-11-28 9:32AM EST70.0023.7523.9024.15-0.15-0.63%12,96157.75%
SE240119P000750002022-11-21 12:44PM EST75.0028.0527.3527.650.00-331,58955.90%
SE240119P000800002022-11-23 9:54AM EST80.0030.9031.1031.400.00-52,72054.47%
SE240119P000850002022-11-22 12:54PM EST85.0036.2034.9035.150.00-31,71352.37%
SE240119P000900002022-11-22 2:52PM EST90.0040.2038.9539.300.00-156651.09%
SE240119P000950002022-11-21 10:34AM EST95.0043.2043.0543.500.00-33,42250.59%
SE240119P001000002022-11-22 1:20PM EST100.0048.8047.4048.050.00-2654550.57%
SE240119P001050002022-11-07 10:26AM EST105.0058.0051.6552.350.00-144748.34%
SE240119P001100002022-11-10 11:06AM EST110.0064.2056.3056.950.00-11,09247.49%
SE240119P001150002022-11-07 3:59PM EST115.0066.8060.8561.450.00-812644.93%
SE240119P001200002022-11-23 12:53PM EST120.0065.6565.6566.500.00-181847.25%
SE240119P001250002022-11-21 12:28PM EST125.0071.2070.5071.150.00-210644.97%
SE240119P001300002022-11-17 3:02PM EST130.0071.4575.2576.400.00-211149.54%
SE240119P001350002022-10-19 2:28PM EST135.0087.4578.0079.000.00-180110.00%
SE240119P001400002022-11-14 10:20AM EST140.0093.1085.0086.350.00-16251.95%
SE240119P001450002022-10-19 1:55PM EST145.0097.9087.6088.900.00-49010.00%
SE240119P001500002022-09-23 12:44PM EST150.0096.94103.10104.450.00-17100.60%
SE240119P001550002022-11-17 2:06PM EST155.0094.50100.00101.150.00-1153.37%
SE240119P001600002022-11-15 11:20AM EST160.0097.49105.05106.450.00-2158.40%
SE240119P001650002022-07-14 2:56PM EST165.0097.5079.1580.650.00-1500.00%
SE240119P001700002022-08-05 9:20AM EST170.0085.00109.35110.750.00-2180.00%
SE240119P001750002022-06-30 1:25PM EST175.00108.5098.70100.500.00-10220.00%
SE240119P001800002022-11-23 3:39PM EST180.00124.15124.95126.350.00-70050061.72%
SE240119P001850002022-09-01 8:43AM EST185.00123.50128.25130.250.00-100.00%
SE240119P001900002022-11-14 10:40AM EST190.00142.60134.85136.350.00-1663.72%
SE240119P001950002022-06-13 12:53PM EST195.00124.70122.50125.200.00-1190.00%
SE240119P002000002022-08-29 11:34AM EST200.00138.00144.10146.150.00-1262.79%
SE240119P002100002022-07-15 10:45AM EST210.00142.00120.90122.950.00-220.00%
SE240119P002200002022-05-18 12:43PM EST220.00146.00147.45149.500.00-2480.00%
SE240119P002300002022-11-09 12:19PM EST230.00186.90174.40177.100.00-1059.52%
SE240119P002400002022-05-11 10:54AM EST240.00178.68162.05165.400.00-1430.00%
SE240119P002500002022-06-16 10:04AM EST250.00180.00179.20182.350.00-170.00%
SE240119P002600002022-09-21 1:21PM EST260.00204.00212.60216.600.00-1000129.37%
SE240119P002700002022-05-11 12:27PM EST270.00209.90191.85195.750.00-1160.00%
SE240119P002800002022-03-03 10:11AM EST280.00169.80159.75163.750.00-1470.00%
SE240119P002900002022-03-08 3:33PM EST290.00200.52174.00176.850.00-170.00%
SE240119P003000002022-11-09 10:28AM EST300.00255.80243.30248.000.00-1064.75%
SE240119P003100002022-04-22 10:29AM EST310.00220.00228.80232.600.00-200.00%
SE240119P003200002022-11-10 1:11PM EST320.00274.60263.60266.900.00-4089.26%
SE240119P003300002022-08-10 2:06PM EST330.00244.45265.10268.100.00-780.00%
SE240119P003400002022-04-18 9:58AM EST340.00236.00260.50264.200.00-100.00%
SE240119P003500002022-06-06 12:27PM EST350.00268.10274.30278.500.00-200.00%
SE240119P003600002021-11-30 9:56AM EST360.00114.56153.50156.850.00-130.00%
SE240119P003700002021-10-21 1:50PM EST370.0093.17115.00118.750.00--20.00%
SE240119P003800002022-04-20 8:47AM EST380.00278.00297.55302.000.00-800.00%
SE240119P003900002021-11-08 2:54PM EST390.00118.44170.50174.500.00--10.00%
SE240119P004000002022-11-08 10:31AM EST400.00353.30343.60347.800.00-2075.59%
SE240119P004100002021-12-17 9:41AM EST410.00219.00242.25245.800.00-220.00%
SE240119P004300002021-11-10 6:57AM EST430.00151.75205.00209.000.00--10.00%
SE240119P004400002021-12-13 12:01AM EST440.00199.50246.80249.850.00--00.00%
SE240119P004500002022-01-31 10:23AM EST450.00304.68330.00335.000.00--300.00%
SE240119P004600002021-11-15 10:27AM EST460.00172.25241.60246.000.00-110.00%
SE240119P004900002022-03-28 8:35AM EST490.00374.00405.00409.500.00--00.00%
SE240119P005000002022-01-06 10:09AM EST500.00322.50343.00347.550.00-120.00%
SE240119P005200002022-01-04 12:07PM EST520.00325.74372.50377.500.00--00.00%
SE240119P005400002022-06-08 11:35AM EST540.00451.70460.25464.150.00-800.00%