New Zealand markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
40.00+0.96 (+2.46%)
At close: 04:00PM EST
36.30 -3.70 (-9.25%)
Pre-market: 05:32AM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219C000200002023-11-16 11:21AM EST20.0022.500.000.000.00-600.00%
SE251219C000225002023-12-01 11:44AM EST22.5021.000.000.000.00-100.00%
SE251219C000250002023-11-14 1:29PM EST25.0019.000.000.000.00-400.00%
SE251219C000300002023-12-04 11:06AM EST30.0017.240.000.000.00-100.00%
SE251219C000350002023-12-05 9:30AM EST35.0015.000.000.000.00-100.00%
SE251219C000400002023-12-08 11:46AM EST40.0014.700.000.000.00-1800.00%
SE251219C000450002023-12-08 3:10PM EST45.0013.100.000.000.00-401.56%
SE251219C000500002023-12-01 10:09AM EST50.009.280.000.000.00-103.13%
SE251219C000550002023-12-07 2:20PM EST55.009.850.000.000.00-106.25%
SE251219C000600002023-12-08 11:46AM EST60.008.900.000.000.00-106.25%
SE251219C000650002023-12-08 9:38AM EST65.007.680.000.000.00-206.25%
SE251219C000700002023-12-08 9:40AM EST70.006.760.000.000.00-1106.25%
SE251219C000750002023-11-29 10:22AM EST75.005.700.000.000.00-3012.50%
SE251219C000800002023-12-06 1:05PM EST80.005.220.000.000.00-2012.50%
SE251219C000850002023-11-22 11:25AM EST85.004.500.000.000.00-1012.50%
SE251219C000900002023-12-07 3:14PM EST90.004.300.000.000.00-5012.50%
SE251219C000950002023-12-04 10:33AM EST95.003.500.000.000.00-3012.50%
SE251219C001000002023-12-07 3:00PM EST100.003.550.000.000.00-4012.50%
SE251219C001050002023-12-04 2:20PM EST105.002.950.000.000.00-20012.50%
SE251219C001100002023-11-28 10:59AM EST110.003.000.000.000.00-1012.50%
SE251219C001150002023-11-03 2:11PM EST115.005.002.242.440.00-142256.85%
SE251219C001200002023-12-07 2:53PM EST120.002.380.000.000.00-20012.50%
SE251219C001250002023-11-14 1:49PM EST125.001.840.000.000.00-21012.50%
SE251219C001300002023-12-08 3:48PM EST130.002.250.000.000.00-161012.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219P000200002023-12-08 9:31AM EST20.002.730.000.000.00-2012.50%
SE251219P000225002023-11-28 12:00PM EST22.503.750.000.000.00-1012.50%
SE251219P000250002023-11-27 12:01PM EST25.004.800.000.000.00-106.25%
SE251219P000300002023-12-08 10:46AM EST30.006.650.000.000.00-106.25%
SE251219P000350002023-12-04 12:02PM EST35.009.430.000.000.00-303.13%
SE251219P000400002023-12-08 9:44AM EST40.0011.750.000.000.00-100.01%
SE251219P000450002023-12-07 11:22AM EST45.0015.100.000.000.00-200.00%
SE251219P000500002023-12-05 10:34AM EST50.0019.050.000.000.00-200.00%
SE251219P000550002023-11-27 9:46AM EST55.0022.850.000.000.00-500.00%
SE251219P000600002023-12-01 1:41PM EST60.0026.400.000.000.00-100.00%
SE251219P000650002023-11-14 9:34AM EST65.0027.890.000.000.00-100.00%
SE251219P000700002023-12-04 10:23AM EST70.0034.650.000.000.00-300.00%
SE251219P000750002023-11-14 12:39PM EST75.0040.150.000.000.00-100.00%
SE251219P000800002023-12-08 12:49PM EST80.0041.450.000.000.00-500.00%
SE251219P000850002023-10-23 8:51AM EST85.0045.100.000.000.00-260.00%
SE251219P000900002023-11-17 2:50PM EST90.0052.460.000.000.00-100.00%
SE251219P000950002023-05-24 12:09PM EST95.0039.2140.3541.700.00-120.00%
SE251219P001000002023-09-28 12:02PM EST100.0057.2259.4561.400.00-1145.63%
SE251219P001050002023-09-05 2:47PM EST105.0067.0062.4563.500.00-500.00%
SE251219P001100002023-07-19 8:36AM EST110.0050.8669.8572.500.00--056.54%
SE251219P001200002023-09-14 2:17PM EST120.0080.2074.0076.250.00-100.00%
SE251219P001250002023-11-30 10:36AM EST125.0088.130.000.000.00-200.00%
SE251219P001300002023-09-29 10:30AM EST130.0085.1287.8592.200.00-1060.07%