New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
53.28-2.41 (-4.33%)
At close: 04:00PM EDT
53.00 -0.28 (-0.53%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816C000200002024-02-23 1:24PM EDT20.0026.4533.2536.950.00-172139150.24%
SE240816C000225002023-12-27 3:31PM EDT22.5019.8518.6519.400.00-130.00%
SE240816C000250002024-04-03 3:40PM EDT25.0028.6526.7531.500.00-12096.29%
SE240816C000300002024-04-05 10:42AM EDT30.0025.8022.2026.800.00-302385.11%
SE240816C000310002024-03-19 10:36AM EDT31.0024.6022.4024.000.00-1374.71%
SE240816C000320002024-03-04 10:48AM EDT32.0023.5522.2522.750.00-3377.49%
SE240816C000330002024-03-08 12:48PM EDT33.0027.0223.4023.900.00-115108.11%
SE240816C000340002024-03-06 2:27PM EDT34.0026.8522.5523.850.00-523110.94%
SE240816C000350002024-03-25 9:33AM EDT35.0022.2019.6521.000.00-117280.27%
SE240816C000360002024-03-04 12:04PM EDT36.0017.9518.1019.200.00-1365.99%
SE240816C000370002024-03-06 4:59PM EDT37.0024.6020.0021.250.00-617102.27%
SE240816C000380002024-03-20 2:50PM EDT38.0020.6516.4019.450.00-1777.00%
SE240816C000390002024-03-15 1:50PM EDT39.0021.9616.5016.950.00-21070.65%
SE240816C000400002024-04-10 11:48AM EDT40.0019.2515.3016.150.00-10164466.97%
SE240816C000410002024-04-10 1:22PM EDT41.0018.2514.3516.250.00-252570.02%
SE240816C000420002024-03-04 1:26PM EDT42.0015.4014.4015.450.00-22473.07%
SE240816C000430002024-04-04 3:12PM EDT43.0014.3013.5014.900.00-15816772.01%
SE240816C000440002024-03-07 12:28PM EDT44.0018.7514.7014.950.00-11484.16%
SE240816C000450002024-04-12 10:36AM EDT45.0013.8011.5012.60-1.50-9.80%2472362.67%
SE240816C000460002024-04-12 3:52PM EDT46.0011.9511.3512.00-1.85-13.41%13064.77%
SE240816C000470002024-04-05 12:51PM EDT47.0012.5510.1511.400.00-329961.69%
SE240816C000480002024-04-12 1:12PM EDT48.0011.209.6010.85-1.00-8.20%329761.74%
SE240816C000490002024-04-12 2:26PM EDT49.0010.259.1510.25-0.40-3.76%1615961.79%
SE240816C000500002024-04-12 12:21PM EDT50.0010.178.259.70-0.87-7.88%2068759.94%
SE240816C000550002024-04-11 10:12AM EDT55.008.657.157.300.00-140463.86%
SE240816C000600002024-04-11 1:39PM EDT60.006.485.305.500.00-184,83063.18%
SE240816C000650002024-04-12 12:21PM EDT65.004.303.954.05-0.49-10.23%637562.76%
SE240816C000700002024-04-12 2:34PM EDT70.002.942.912.99-1.23-29.50%6579662.52%
SE240816C000750002024-04-12 3:56PM EDT75.002.202.152.21-0.48-17.91%1923662.51%
SE240816C000800002024-04-12 11:41AM EDT80.001.771.411.66-0.23-11.50%69661.62%
SE240816C000850002024-04-12 12:43PM EDT85.001.321.191.26-0.50-27.47%520463.14%
SE240816C000900002024-04-12 2:37PM EDT90.000.910.900.97-0.25-21.55%53963.67%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816P000200002024-04-05 1:39PM EDT20.000.160.040.250.00-210684.57%
SE240816P000225002024-04-12 2:04PM EDT22.500.210.120.22+0.04+23.53%241277.15%
SE240816P000250002024-04-12 2:03PM EDT25.000.260.200.28+0.02+8.33%21,32573.05%
SE240816P000300002024-04-11 2:08PM EDT30.000.430.270.830.00-292768.56%
SE240816P000310002024-04-11 2:06PM EDT31.000.540.570.620.00-210166.60%
SE240816P000320002024-03-15 3:07PM EDT32.000.690.650.880.00-2467.68%
SE240816P000330002024-04-02 2:32PM EDT33.000.760.750.800.00-1014364.60%
SE240816P000340002024-04-01 12:27PM EDT34.001.060.860.910.00-11163.77%
SE240816P000350002024-04-11 12:36PM EDT35.000.850.981.210.00-11,60564.60%
SE240816P000360002024-04-02 2:32PM EDT36.001.131.121.320.00-106263.48%
SE240816P000370002024-04-12 10:12AM EDT37.001.161.271.33-2.29-66.38%1361.50%
SE240816P000380002024-04-11 10:00AM EDT38.001.171.451.660.00-11,32162.11%
SE240816P000390002024-03-05 12:03PM EDT39.002.271.551.610.00-202359.11%
SE240816P000400002024-04-09 12:50PM EDT40.001.521.852.070.00-138660.86%
SE240816P000410002024-04-04 10:41AM EDT41.001.972.082.230.00-376059.86%
SE240816P000420002024-04-09 11:48AM EDT42.001.822.342.420.00-14959.03%
SE240816P000430002024-04-03 1:51PM EDT43.002.942.632.780.00-151659.13%
SE240816P000440002024-04-12 9:42AM EDT44.002.652.933.05+0.11+4.33%113958.55%
SE240816P000450002024-04-08 2:32PM EDT45.002.823.253.350.00-3441858.02%
SE240816P000460002024-04-05 3:57PM EDT46.003.303.603.750.00-11824657.92%
SE240816P000470002024-04-11 9:30AM EDT47.003.104.004.100.00-130457.62%
SE240816P000480002024-04-10 3:54PM EDT48.003.404.404.550.00-30043257.54%
SE240816P000490002024-04-09 11:36AM EDT49.003.884.854.950.00-521957.28%
SE240816P000500002024-04-11 9:49AM EDT50.004.305.305.450.00-1862,22857.23%
SE240816P000550002024-04-12 2:29PM EDT55.007.807.958.05+0.90+13.04%21,19256.27%
SE240816P000600002024-04-11 10:08AM EDT60.009.6011.0511.200.00-16730655.13%
SE240816P000650002024-04-05 9:38AM EDT65.0015.1514.5015.750.00-127357.64%
SE240816P000700002024-03-13 2:48PM EDT70.0014.6018.4518.750.00-612251.98%
SE240816P000750002024-03-21 10:05AM EDT75.0021.1522.3523.050.00-1752.83%
SE240816P000850002024-03-13 11:29AM EDT85.0026.8030.5531.450.00--10.00%