New Zealand markets open in 3 hours 18 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.76+2.32 (+3.25%)
At close: 04:00PM EDT
73.79 +0.03 (+0.04%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116C000200002024-04-16 3:14PM EDT20.0040.5554.1058.300.00-110587.96%
SE260116C000225002024-05-14 1:33PM EDT22.5047.6051.6056.350.00-21683.30%
SE260116C000250002024-04-12 2:48PM EDT25.0032.8541.6045.850.00-3290.00%
SE260116C000280002024-04-29 1:08PM EDT28.0040.9547.5051.750.00-2678.60%
SE260116C000300002024-05-02 12:48PM EDT30.0038.2545.6050.400.00-19776.47%
SE260116C000330002024-04-11 3:15PM EDT33.0030.0035.5040.500.00-41460.00%
SE260116C000350002024-05-16 9:49AM EDT35.0041.5042.0044.900.00-122568.31%
SE260116C000370002024-04-18 12:54PM EDT37.0028.5340.5044.650.00-51070.61%
SE260116C000400002024-05-15 3:47PM EDT40.0036.0038.5041.100.00-561365.75%
SE260116C000420002024-05-15 12:06PM EDT42.0034.7238.7539.650.00-12868.64%
SE260116C000450002024-05-09 3:24PM EDT45.0030.9736.8037.800.00-312467.69%
SE260116C000470002024-04-04 1:17PM EDT47.0022.5030.4531.100.00-1445.70%
SE260116C000500002024-05-17 12:10PM EDT50.0034.3032.7534.50+2.30+7.19%262363.65%
SE260116C000550002024-05-17 3:54PM EDT55.0031.1530.7531.60+2.90+10.27%1025563.85%
SE260116C000600002024-05-17 12:27PM EDT60.0028.5628.1028.80+0.26+0.92%1725562.40%
SE260116C000650002024-05-17 2:19PM EDT65.0026.0025.0526.40+1.00+4.00%1013160.51%
SE260116C000700002024-05-17 12:14PM EDT70.0023.9023.3524.10+1.50+6.70%1194460.38%
SE260116C000750002024-05-16 12:59PM EDT75.0020.0521.1022.050.00-36959.35%
SE260116C000800002024-05-17 1:05PM EDT80.0019.5019.2520.20+3.50+21.88%423458.77%
SE260116C000850002024-05-17 12:39PM EDT85.0018.0517.3518.35+2.65+17.21%46057.75%
SE260116C000900002024-05-17 12:40PM EDT90.0016.2015.4016.75+0.85+5.54%16845956.68%
SE260116C000950002024-05-17 3:06PM EDT95.0014.2512.6514.80+0.05+0.35%224553.78%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116P000200002024-05-09 9:36AM EDT20.000.900.290.990.00-11,92162.31%
SE260116P000225002024-04-22 10:33AM EDT22.501.700.401.250.00-1033060.23%
SE260116P000250002024-05-15 9:56AM EDT25.001.250.881.550.00-814860.67%
SE260116P000280002024-05-02 2:56PM EDT28.002.381.091.950.00-13158.28%
SE260116P000300002024-05-17 9:30AM EDT30.001.751.211.90-0.25-12.50%144154.96%
SE260116P000330002024-05-15 12:01PM EDT33.002.631.272.450.00-11452.56%
SE260116P000350002024-05-15 2:59PM EDT35.003.051.992.770.00-28053.28%
SE260116P000370002024-05-15 2:57PM EDT37.003.502.093.150.00-2351.67%
SE260116P000400002024-05-17 12:02PM EDT40.003.703.403.80-0.25-6.33%212052.81%
SE260116P000420002024-05-08 3:28PM EDT42.005.603.854.350.00-21252.27%
SE260116P000450002024-05-17 12:41PM EDT45.004.854.505.15-0.47-8.83%16151.06%
SE260116P000470002024-05-14 10:11AM EDT47.007.005.005.700.00-19550.29%
SE260116P000500002024-05-17 3:53PM EDT50.006.406.406.85-0.60-8.57%2013650.92%
SE260116P000550002024-05-17 9:58AM EDT55.008.156.708.40-1.25-13.30%68249.67%
SE260116P000600002024-05-17 10:34AM EDT60.0010.359.8011.35-1.80-14.81%113351.57%
SE260116P000650002024-05-16 10:39AM EDT65.0013.2611.2512.600.00-1847.31%
SE260116P000700002024-05-17 12:17PM EDT70.0013.8312.7015.10-1.95-12.36%25746.41%
SE260116P000750002024-05-17 12:17PM EDT75.0016.3916.8517.80+16.39-1045.51%
SE260116P000800002024-05-16 10:27AM EDT80.0021.4019.6520.600.00-2544.35%
SE260116P000900002024-04-29 10:57AM EDT90.0033.4225.8526.850.00--342.30%