SE - Sea Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117C000250002023-05-24 1:30PM EDT25.0041.9537.3038.300.00-28280.87%
SE250117C000300002023-05-30 10:14AM EDT30.0034.9133.7034.60-3.44-8.97%83476.06%
SE250117C000350002023-05-23 11:04AM EDT35.0037.4530.4031.250.00-22872.77%
SE250117C000400002023-05-26 10:45AM EDT40.0030.1627.3528.200.00-51770.20%
SE250117C000450002023-05-26 11:04AM EDT45.0027.6024.5025.400.00-19667.97%
SE250117C000500002023-05-26 1:01PM EDT50.0024.1521.8522.650.00-235865.61%
SE250117C000550002023-05-30 10:43AM EDT55.0020.1019.4520.15-1.65-7.59%130963.66%
SE250117C000600002023-05-30 3:30PM EDT60.0017.5217.2518.00-1.83-9.46%556062.15%
SE250117C000650002023-05-26 10:20AM EDT65.0017.4115.3016.050.00-130460.86%
SE250117C000700002023-05-30 2:54PM EDT70.0013.8013.5514.15-1.63-10.56%131,06459.50%
SE250117C000750002023-05-26 3:59PM EDT75.0013.3511.9512.600.00-1114658.48%
SE250117C000800002023-05-30 3:31PM EDT80.0010.8510.6011.15-1.20-9.96%58,24157.60%
SE250117C000850002023-05-30 1:05PM EDT85.009.829.359.90-0.98-9.07%817056.80%
SE250117C000900002023-05-30 1:27PM EDT90.008.508.208.80-1.50-15.00%126056.02%
SE250117C000950002023-05-30 3:54PM EDT95.007.607.407.80-1.10-12.64%517155.67%
SE250117C001000002023-05-26 3:29PM EDT100.007.486.506.950.00-610355.07%
SE250117C001050002023-05-30 3:59PM EDT105.006.105.806.20-0.70-10.29%186,51854.71%
SE250117C001100002023-05-30 3:51PM EDT110.005.345.305.55-0.63-10.55%610454.65%
SE250117C001150002023-05-30 10:39AM EDT115.004.904.555.00-5.67-53.64%111554.04%
SE250117C001200002023-05-30 2:31PM EDT120.004.204.004.50-0.60-12.50%104,56353.69%
SE250117C001250002023-05-30 10:12AM EDT125.004.043.604.05-0.17-4.04%247053.53%
SE250117C001300002023-05-30 3:35PM EDT130.003.303.203.70-0.50-13.16%494,66153.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117P000250002023-05-30 12:10PM EDT25.002.082.042.27+0.08+4.00%23,25362.65%
SE250117P000300002023-05-30 10:44AM EDT30.003.173.053.40+0.17+5.67%182859.77%
SE250117P000350002023-05-26 9:31AM EDT35.004.504.354.750.00-15857.30%
SE250117P000400002023-05-25 3:09PM EDT40.005.935.906.350.00-56,42255.08%
SE250117P000450002023-05-23 2:23PM EDT45.006.907.708.200.00-5610953.04%
SE250117P000500002023-05-26 10:42AM EDT50.009.459.7510.250.00-12,06951.03%
SE250117P000550002023-05-25 1:50PM EDT55.0012.1412.0512.60+0.20+1.68%2034950.25%
SE250117P000600002023-05-26 1:38PM EDT60.0014.3314.6015.150.00-21,43548.43%
SE250117P000650002023-05-26 1:19PM EDT65.0017.0017.4018.000.00-247746.91%
SE250117P000700002023-05-26 3:59PM EDT70.0020.2020.4521.050.00-601,64345.34%
SE250117P000750002023-05-30 2:29PM EDT75.0024.0523.6524.30+2.00+9.07%41,76843.75%
SE250117P000800002023-05-23 12:02PM EDT80.0024.0027.1027.900.00-34,23642.67%
SE250117P000850002023-05-11 10:11AM EDT85.0020.2530.8031.650.00-231441.47%
SE250117P000900002023-05-24 10:50AM EDT90.0032.5434.6535.550.00-133340.17%
SE250117P000950002023-05-23 11:12AM EDT95.0034.3038.7539.600.00-222038.81%
SE250117P001000002023-05-25 11:36AM EDT100.0041.6042.9543.800.00-23737.41%
SE250117P001050002023-05-26 12:21PM EDT105.0045.8047.2548.150.00-2636.02%
SE250117P001100002023-05-26 12:57PM EDT110.0050.0651.7552.850.00-9736.06%
SE250117P001150002023-04-03 12:08PM EDT115.0038.8145.3545.650.00-150.00%
SE250117P001200002023-03-28 12:47PM EDT120.0045.5548.7549.700.00-1331540.00%
SE250117P001250002023-03-31 10:06AM EDT125.0046.3052.0052.850.00-1940.00%
SE250117P001300002023-05-23 2:54PM EDT130.0065.5271.0071.900.00-1034.01%