New Zealand markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.74-2.98 (-7.50%)
At close: 04:00PM EST
37.10 +0.36 (+0.98%)
Pre-market: 04:08AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117C000200002023-11-20 11:59AM EST20.0020.650.000.000.00-200.00%
SE250117C000225002023-11-13 3:10PM EST22.5026.850.000.000.00-900.00%
SE250117C000250002023-11-29 1:56PM EST25.0016.650.000.000.00-1000.00%
SE250117C000300002023-11-29 12:58PM EST30.0013.850.000.000.00-100.00%
SE250117C000350002023-11-29 3:16PM EST35.0011.120.000.000.00-6800.00%
SE250117C000400002023-11-29 2:32PM EST40.009.150.000.000.00-6001.56%
SE250117C000450002023-11-29 3:50PM EST45.007.500.000.000.00-3406.25%
SE250117C000500002023-11-29 3:49PM EST50.006.150.000.000.00-1006.25%
SE250117C000550002023-11-29 2:42PM EST55.005.000.000.000.00-10506.25%
SE250117C000600002023-11-29 3:15PM EST60.004.100.000.000.00-50012.50%
SE250117C000650002023-11-29 10:40AM EST65.003.650.000.000.00-21012.50%
SE250117C000700002023-11-29 3:14PM EST70.002.760.000.000.00-11012.50%
SE250117C000750002023-11-29 3:17PM EST75.002.290.000.000.00-58012.50%
SE250117C000800002023-11-29 1:57PM EST80.001.940.000.000.00-24012.50%
SE250117C000850002023-11-21 11:02AM EST85.001.670.000.000.00-2012.50%
SE250117C000900002023-11-29 1:57PM EST90.001.380.000.000.00-4012.50%
SE250117C000950002023-11-29 2:50PM EST95.001.160.000.000.00-3025.00%
SE250117C001000002023-11-29 2:01PM EST100.001.000.000.000.00-56025.00%
SE250117C001050002023-11-29 3:06PM EST105.000.850.000.000.00-200025.00%
SE250117C001100002023-11-27 1:49PM EST110.000.720.000.000.00-6025.00%
SE250117C001150002023-11-29 12:53PM EST115.000.670.000.000.00-1025.00%
SE250117C001200002023-11-29 1:54PM EST120.000.570.000.000.00-10025.00%
SE250117C001250002023-11-29 11:53AM EST125.000.520.000.000.00-1025.00%
SE250117C001300002023-11-29 3:57PM EST130.000.440.000.000.00-70025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117P000200002023-11-29 2:40PM EST20.001.810.000.000.00-105012.50%
SE250117P000225002023-11-29 2:40PM EST22.502.440.000.000.00-2012.50%
SE250117P000250002023-11-29 10:58AM EST25.002.970.000.000.00-106.25%
SE250117P000300002023-11-29 3:10PM EST30.005.050.000.000.00-5706.25%
SE250117P000350002023-11-29 1:32PM EST35.007.300.000.000.00-401.56%
SE250117P000400002023-11-29 2:11PM EST40.0010.150.000.000.00-2900.00%
SE250117P000450002023-11-29 12:12PM EST45.0013.050.000.000.00-200.00%
SE250117P000500002023-11-29 2:15PM EST50.0016.850.000.000.00-1700.00%
SE250117P000550002023-11-14 1:34PM EST55.0021.200.000.000.00-600.00%
SE250117P000600002023-11-29 10:25AM EST60.0023.850.000.000.00-600.00%
SE250117P000650002023-11-16 10:38AM EST65.0028.760.000.000.00-100.00%
SE250117P000700002023-11-15 1:03PM EST70.0032.350.000.000.00-500.00%
SE250117P000750002023-11-24 10:19AM EST75.0038.390.000.000.00-100.00%
SE250117P000800002023-11-29 10:25AM EST80.0042.000.000.000.00-100.00%
SE250117P000850002023-11-13 12:32PM EST85.0040.250.000.000.00-1500.00%
SE250117P000900002023-11-13 2:57PM EST90.0045.150.000.000.00-400.00%
SE250117P000950002023-11-13 12:01PM EST95.0049.450.000.000.00-300.00%
SE250117P001000002023-11-13 3:03PM EST100.0054.600.000.000.00-3800.00%
SE250117P001050002023-11-13 11:25AM EST105.0059.150.000.000.00-100.00%
SE250117P001100002023-11-09 11:36AM EST110.0065.440.000.000.00-100.00%
SE250117P001150002023-04-03 11:08AM EST115.0038.8145.3545.650.00-150.00%
SE250117P001200002023-08-15 2:05PM EST120.0079.3079.8580.300.00-19000.00%
SE250117P001250002023-03-31 9:06AM EST125.0046.3052.0052.850.00-1940.00%
SE250117P001300002023-11-29 12:49PM EST130.0092.630.000.000.00-300.00%