New Zealand markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.02+0.57 (+1.28%)
At close: 04:00PM EST
44.99 -0.03 (-0.07%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240301C000290002024-02-20 1:59PM EST29.0016.0215.4516.300.00-54223.83%
SE240301C000300002024-02-02 12:00PM EST30.0013.5214.4515.55+0.86+6.79%21244.92%
SE240301C000330002024-02-08 10:23AM EST33.0010.6011.3512.550.00-618199.02%
SE240301C000340002024-02-22 1:39PM EST34.0010.6010.8511.350.00-2124119.92%
SE240301C000350002024-02-16 10:14AM EST35.0010.109.3510.600.00-211174.80%
SE240301C000360002024-02-15 10:16AM EST36.008.228.609.500.00-34184.38%
SE240301C000370002024-02-16 10:39AM EST37.008.227.558.650.00-163088.67%
SE240301C000380002024-02-23 10:21AM EST38.006.106.707.40-0.75-10.95%47166.41%
SE240301C000385002024-02-23 3:06PM EST38.506.486.157.05-0.36-5.26%1173.83%
SE240301C000390002024-02-22 1:39PM EST39.005.725.456.500.00-558110.35%
SE240301C000395002024-02-23 1:14PM EST39.505.885.006.00+0.58+10.94%24103.61%
SE240301C000400002024-02-23 10:40AM EST40.004.734.605.95-0.12-2.47%2928978.71%
SE240301C000405002024-02-22 3:46PM EST40.504.204.555.100.00-151476.95%
SE240301C000410002024-02-23 3:25PM EST41.003.954.054.95+0.21+5.61%85583.20%
SE240301C000415002024-02-14 1:17PM EST41.502.702.984.350.00-31650.98%
SE240301C000420002024-02-23 2:41PM EST42.003.153.203.35+0.30+10.53%1984754.39%
SE240301C000425002024-02-23 12:10PM EST42.503.032.793.15+0.46+17.90%5035060.45%
SE240301C000430002024-02-23 3:27PM EST43.002.302.412.72+0.15+6.98%1,07365958.50%
SE240301C000435002024-02-23 3:23PM EST43.501.982.052.13-0.05-2.46%5212752.05%
SE240301C000440002024-02-23 3:57PM EST44.001.721.721.77+0.15+9.55%1081,09051.17%
SE240301C000445002024-02-23 3:53PM EST44.501.421.431.47+0.08+5.97%25219151.17%
SE240301C000450002024-02-23 3:59PM EST45.001.201.171.21+0.11+10.09%6972,27551.27%
SE240301C000455002024-02-23 3:57PM EST45.500.950.950.98-0.13-12.04%25957151.37%
SE240301C000460002024-02-23 3:50PM EST46.000.760.760.79+0.01+1.33%58794351.66%
SE240301C000465002024-02-23 3:47PM EST46.500.590.610.64-0.05-7.81%53362252.34%
SE240301C000470002024-02-23 3:59PM EST47.000.510.490.52-0.02-3.77%13255653.32%
SE240301C000475002024-02-23 1:48PM EST47.500.580.380.41+0.18+45.00%201753.61%
SE240301C000480002024-02-23 3:51PM EST48.000.320.300.33-0.01-3.03%2751,14154.49%
SE240301C000485002024-02-23 3:49PM EST48.500.230.230.26-0.02-8.00%18254.88%
SE240301C000490002024-02-23 3:47PM EST49.000.170.180.21-0.04-19.05%7353255.86%
SE240301C000495002024-02-23 2:47PM EST49.500.180.140.170.00-18617756.84%
SE240301C000500002024-02-23 3:43PM EST50.000.110.110.14-0.06-35.29%12661157.81%
SE240301C000510002024-02-23 3:47PM EST51.000.090.070.09+0.01+12.50%1811359.77%
SE240301C000520002024-02-23 3:43PM EST52.000.050.030.06-0.03-37.50%373260.16%
SE240301C000530002024-02-23 11:40AM EST53.000.050.010.20-0.03-37.50%106577.93%
SE240301C000540002024-02-23 9:30AM EST54.000.030.010.04-0.05-62.50%114466.41%
SE240301C000550002024-02-23 3:42PM EST55.000.020.010.02-0.01-33.33%1,1561,24767.19%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240301P000250002024-01-23 3:47PM EST25.000.060.000.010.00-1113,012162.50%
SE240301P000260002024-01-23 1:09PM EST26.000.150.000.750.00-20287.50%
SE240301P000270002024-01-26 12:44PM EST27.000.110.000.750.00-15271.09%
SE240301P000280002024-02-12 3:54PM EST28.000.010.000.750.00-1013255.08%
SE240301P000290002024-01-17 12:24PM EST29.000.700.000.860.00--0247.66%
SE240301P000300002024-02-12 12:51PM EST30.000.040.000.750.00-230224.22%
SE240301P000310002024-02-22 11:38AM EST31.000.020.000.750.00-243209.57%
SE240301P000320002024-02-15 2:22PM EST32.000.060.000.750.00-4670195.31%
SE240301P000330002024-02-13 1:03PM EST33.000.140.000.750.00-10365181.25%
SE240301P000340002024-02-20 9:50AM EST34.000.130.000.750.00-7335167.58%
SE240301P000350002024-02-23 12:20PM EST35.000.020.000.020.00-241781.25%
SE240301P000360002024-02-23 11:23AM EST36.000.040.000.04-0.02-33.33%118379.69%
SE240301P000365002024-02-22 10:42AM EST36.500.030.000.750.00-55134.18%
SE240301P000370002024-02-23 1:50PM EST37.000.030.020.51-0.02-40.00%1468116.02%
SE240301P000380002024-02-23 10:29AM EST38.000.050.010.18-0.05-50.00%212181.64%
SE240301P000385002024-02-21 9:46AM EST38.500.150.010.090.00-51967.19%
SE240301P000390002024-02-23 3:36PM EST39.000.040.030.07-0.07-63.64%514162.89%
SE240301P000395002024-02-23 1:49PM EST39.500.060.030.07-0.07-53.85%55258.20%
SE240301P000400002024-02-23 2:56PM EST40.000.070.060.08-0.07-50.00%2441357.03%
SE240301P000405002024-02-23 11:15AM EST40.500.120.070.10-0.11-47.83%672454.69%
SE240301P000410002024-02-23 1:17PM EST41.000.110.100.12-0.11-50.00%257352.73%
SE240301P000415002024-02-23 3:57PM EST41.500.160.140.16-0.30-65.22%116151.56%
SE240301P000420002024-02-23 3:15PM EST42.000.240.190.22-0.17-41.46%5260850.59%
SE240301P000425002024-02-23 3:25PM EST42.500.310.260.29-0.25-44.64%17528950.49%
SE240301P000430002024-02-23 3:53PM EST43.000.390.370.39-0.24-38.10%18050049.90%
SE240301P000435002024-02-23 3:58PM EST43.500.510.500.52-0.36-41.38%40043649.51%
SE240301P000440002024-02-23 3:57PM EST44.000.680.660.69-0.58-46.03%2982,35249.51%
SE240301P000445002024-02-23 3:52PM EST44.500.890.870.89-0.45-33.58%5915549.41%
SE240301P000450002024-02-23 3:59PM EST45.001.121.111.13-0.30-21.13%3466849.51%
SE240301P000455002024-02-23 3:22PM EST45.501.521.381.41-0.29-16.02%2779249.90%
SE240301P000460002024-02-23 2:35PM EST46.001.721.691.73-0.52-23.21%4133150.49%
SE240301P000465002024-02-23 2:21PM EST46.502.012.042.08-0.72-26.37%404550.20%
SE240301P000470002024-02-23 2:17PM EST47.002.322.402.48-0.78-25.16%522950.98%
SE240301P000475002024-02-23 12:04PM EST47.502.792.732.88-0.61-17.94%1253.91%
SE240301P000480002024-02-21 10:25AM EST48.004.313.203.350.00-61253.13%
SE240301P000500002024-02-16 12:24PM EST50.005.584.505.250.00-101071.29%
SE240301P000510002024-02-20 9:31AM EST51.005.775.956.200.00-3362.11%
SE240301P000550002024-02-02 12:00PM EST55.0012.889.4510.650.00-1184.77%