New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.02+0.57 (+1.28%)
At close: 04:00PM EST
44.99 -0.03 (-0.07%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621C000200002024-02-16 11:33AM EST20.0026.0023.6027.600.00-320699.90%
SE240621C000225002024-02-01 2:45PM EST22.5018.9522.3524.000.00-14090.04%
SE240621C000250002024-02-02 3:34PM EST25.0018.5020.8521.250.00-536989.21%
SE240621C000300002024-02-20 9:54AM EST30.0016.3716.6517.000.00-2539481.98%
SE240621C000320002024-02-16 3:51PM EST32.0015.4015.2515.400.00-2280.84%
SE240621C000330002024-02-16 1:25PM EST33.0015.4214.5014.650.00-3279.86%
SE240621C000350002024-02-23 1:04PM EST35.0013.5513.0513.95+1.22+9.89%31,84582.84%
SE240621C000360002024-02-20 9:56AM EST36.0012.2512.4012.550.00--4677.54%
SE240621C000370002024-02-21 10:10AM EST37.0011.4011.7511.900.00--6576.93%
SE240621C000380002024-02-23 12:13PM EST38.0011.4511.1011.30+0.74+6.91%13476.37%
SE240621C000390002024-02-22 10:43AM EST39.0010.2510.5510.700.00-12913076.15%
SE240621C000400002024-02-23 3:23PM EST40.009.859.9510.10+0.55+5.91%211,59075.42%
SE240621C000410002024-02-22 3:10PM EST41.009.029.409.550.00-2011275.02%
SE240621C000420002024-02-22 3:10PM EST42.008.508.909.000.00-34474.66%
SE240621C000430002024-02-23 3:15PM EST43.008.268.408.50-0.09-1.08%324274.34%
SE240621C000440002024-02-23 12:22PM EST44.008.207.908.05+0.48+6.22%1636374.06%
SE240621C000450002024-02-23 3:00PM EST45.007.407.457.60+0.02+0.27%79,57773.83%
SE240621C000460002024-02-23 1:28PM EST46.007.427.057.15+0.10+1.37%11673.66%
SE240621C000470002024-02-23 1:28PM EST47.006.976.606.75+0.72+11.52%13273.28%
SE240621C000480002024-02-23 10:16AM EST48.005.906.206.35-0.15-2.48%24172.97%
SE240621C000490002024-02-16 11:00AM EST49.006.135.856.000.00-11872.96%
SE240621C000500002024-02-23 1:26PM EST50.005.855.505.65+0.47+8.74%59,84472.78%
SE240621C000550002024-02-23 1:28PM EST55.004.334.054.20+0.38+9.62%210,03272.40%
SE240621C000600002024-02-23 3:20PM EST60.003.013.053.15-0.09-2.90%2211,28172.83%
SE240621C000650002024-02-23 2:47PM EST65.002.352.292.34+0.17+7.80%103,48673.02%
SE240621C000700002024-02-23 12:14PM EST70.001.791.711.80+0.14+8.48%58,33473.54%
SE240621C000750002024-02-23 9:55AM EST75.001.351.341.43+0.06+4.65%91,64074.80%
SE240621C000800002024-02-23 1:08PM EST80.001.071.042.14+0.15+16.30%32,78884.03%
SE240621C000850002024-02-16 1:25PM EST85.000.900.740.900.00-141675.61%
SE240621C000900002024-02-16 2:07PM EST90.000.690.640.740.00-5777677.30%
SE240621C000950002024-02-22 10:49AM EST95.000.490.500.760.00-287280.08%
SE240621C001000002024-02-23 12:48PM EST100.000.450.360.51+0.03+7.14%2083078.27%
SE240621C001050002024-02-16 3:17PM EST105.000.340.321.110.00-6172889.99%
SE240621C001100002024-02-14 9:35AM EST110.000.170.131.600.00-2064197.27%
SE240621C001150002024-02-12 12:34PM EST115.000.170.111.540.00-864399.71%
SE240621C001200002024-02-09 10:58AM EST120.000.140.080.780.00-240891.16%
SE240621C001250002024-01-26 9:30AM EST125.000.080.071.470.00-8155104.49%
SE240621C001300002024-02-22 10:51AM EST130.000.190.050.310.00-21,19184.67%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621P000200002024-02-23 1:13PM EST20.000.190.180.28-0.12-38.71%2045581.84%
SE240621P000225002024-02-23 1:13PM EST22.500.410.180.80-0.03-6.82%5094783.79%
SE240621P000250002024-02-23 3:51PM EST25.000.620.600.65-0.06-8.82%751,12677.54%
SE240621P000300002024-02-23 12:13PM EST30.001.311.291.35-0.11-7.75%12412,73972.95%
SE240621P000310002024-02-21 3:07PM EST31.001.671.501.540.00--172.34%
SE240621P000320002024-02-21 11:39AM EST32.001.871.711.760.00-1271.68%
SE240621P000330002024-02-21 11:11AM EST33.002.121.952.020.00-153571.24%
SE240621P000340002024-02-22 10:37AM EST34.002.442.202.250.00-214370.36%
SE240621P000350002024-02-23 11:29AM EST35.002.632.492.54-0.05-1.87%149,90769.92%
SE240621P000360002024-02-22 9:54AM EST36.003.002.802.840.00-152069.39%
SE240621P000370002024-02-23 1:28PM EST37.003.123.103.20-0.26-7.69%32868.90%
SE240621P000380002024-02-23 9:51AM EST38.004.003.453.55+0.22+5.82%1088568.36%
SE240621P000390002024-02-20 10:05AM EST39.003.953.853.950.00-635868.15%
SE240621P000400002024-02-23 2:58PM EST40.004.374.304.40-0.13-2.89%523,76468.21%
SE240621P000410002024-02-21 10:01AM EST41.005.054.704.800.00-224867.48%
SE240621P000420002024-02-22 9:30AM EST42.005.205.155.300.00-256267.30%
SE240621P000430002024-02-21 9:52AM EST43.006.035.655.750.00-32166.87%
SE240621P000440002024-02-21 11:05AM EST44.006.626.156.300.00-91866.72%
SE240621P000450002024-02-23 2:56PM EST45.006.856.706.85-0.25-3.52%32,33266.58%
SE240621P000460002024-02-15 2:58PM EST46.007.507.257.40-0.50-6.25%11566.24%
SE240621P000470002024-02-21 10:49AM EST47.008.357.858.000.00-21966.15%
SE240621P000480002024-02-22 1:21PM EST48.008.708.458.600.00-51265.87%
SE240621P000490002024-02-22 11:22AM EST49.009.759.109.200.00-21965.61%
SE240621P000500002024-02-22 12:14PM EST50.0010.359.709.900.00-92,73165.42%
SE240621P000550002024-02-23 3:51PM EST55.0013.4013.2513.45-0.30-2.19%21,41964.67%
SE240621P000600002024-02-22 1:33PM EST60.0017.6017.2017.400.00-9001,38164.06%
SE240621P000650002024-02-09 11:03AM EST65.0022.7321.4521.700.00-133363.77%
SE240621P000700002024-02-21 11:39AM EST70.0026.6525.9526.200.00-389863.62%
SE240621P000750002024-01-17 2:13PM EST75.0040.8029.9531.250.00-602160.74%
SE240621P000800002024-02-02 9:45AM EST80.0038.4535.1036.100.00-1166.11%
SE240621P000850002023-11-13 3:08PM EST85.0039.6547.4047.550.00-1160158.25%
SE240621P000900002023-12-05 2:59PM EST90.0051.3151.2552.150.00-150156.32%
SE240621P000950002023-11-13 3:06PM EST95.0049.3556.5558.100.00-230168.24%
SE240621P001000002023-11-13 11:36AM EST100.0053.8561.6563.100.00-10173.88%
SE240621P001050002023-11-13 1:15PM EST105.0058.6566.4068.500.00-30179.42%
SE240621P001100002023-08-14 1:36PM EST110.0053.7570.7071.200.00-10168.14%
SE240621P001150002023-08-11 12:57PM EST115.0057.9076.5076.900.00-10180.30%
SE240621P001200002023-10-17 10:25AM EST120.0054.5073.0073.500.00-100.00%
SE240621P001300002023-12-12 1:15PM EST130.0092.0093.5594.600.00-50216.02%