New Zealand markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.56+3.81 (+4.66%)
At close: 04:00PM EDT
85.60 +0.04 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230331C000450002023-03-24 11:40AM EDT45.0036.740.000.000.00-100.00%
SE230331C000500002023-03-21 12:18PM EDT50.0029.170.000.000.00-300.00%
SE230331C000520002023-03-06 12:29PM EDT52.0015.900.000.000.00--00.00%
SE230331C000530002023-03-23 12:34PM EDT53.0031.280.000.000.00-100.00%
SE230331C000540002023-03-23 12:44PM EDT54.0029.960.000.000.00-200.00%
SE230331C000550002023-03-23 11:13AM EDT55.0029.540.000.000.00-500.00%
SE230331C000560002023-03-24 10:39AM EDT56.0027.210.000.000.00-200.00%
SE230331C000570002023-03-22 9:30AM EDT57.0024.350.000.000.00-100.00%
SE230331C000580002023-03-24 3:31PM EDT58.0024.680.000.000.00-700.00%
SE230331C000590002023-03-23 12:43PM EDT59.0025.070.000.000.00-100.00%
SE230331C000600002023-03-29 10:53AM EDT60.0023.570.000.000.00-1600.00%
SE230331C000610002023-03-27 3:35PM EDT61.0022.320.000.000.00-100.00%
SE230331C000630002023-03-29 11:03AM EDT63.0020.250.000.000.00-400.00%
SE230331C000640002023-03-28 10:26AM EDT64.0020.310.000.000.00-100.00%
SE230331C000650002023-03-29 11:54AM EDT65.0019.420.000.000.00-600.00%
SE230331C000660002023-03-29 10:43AM EDT66.0017.500.000.000.00-100.00%
SE230331C000670002023-03-23 1:54PM EDT67.0016.750.000.000.00-500.00%
SE230331C000680002023-03-07 10:37AM EDT68.008.300.000.000.00-100.00%
SE230331C000690002023-03-29 12:32PM EDT69.0015.550.000.000.00-100.00%
SE230331C000700002023-03-28 12:47PM EDT70.0012.570.000.000.00-500.00%
SE230331C000710002023-03-28 1:21PM EDT71.0011.300.000.000.00-91300.00%
SE230331C000720002023-03-29 10:54AM EDT72.0011.570.000.000.00-200.00%
SE230331C000730002023-03-29 12:55PM EDT73.0011.320.000.000.00-800.00%
SE230331C000740002023-03-28 1:32PM EDT74.008.670.000.000.00-1200.00%
SE230331C000750002023-03-29 1:12PM EDT75.009.520.000.000.00-200.00%
SE230331C000760002023-03-29 9:35AM EDT76.007.400.000.000.00-200.00%
SE230331C000770002023-03-29 10:48AM EDT77.006.650.000.000.00-200.00%
SE230331C000780002023-03-29 11:14AM EDT78.005.740.000.000.00-200.00%
SE230331C000790002023-03-29 12:38PM EDT79.005.840.000.000.00-1100.00%
SE230331C000800002023-03-29 3:33PM EDT80.005.340.000.000.00-2500.00%
SE230331C000810002023-03-29 1:12PM EDT81.003.780.000.000.00-400.00%
SE230331C000820002023-03-29 3:59PM EDT82.003.850.000.000.00-4400.00%
SE230331C000830002023-03-29 3:59PM EDT83.002.930.000.000.00-18100.00%
SE230331C000840002023-03-29 3:39PM EDT84.001.990.000.000.00-22300.00%
SE230331C000850002023-03-29 3:59PM EDT85.001.650.000.000.00-61000.00%
SE230331C000860002023-03-29 3:58PM EDT86.001.130.000.000.00-20203.13%
SE230331C000870002023-03-29 3:55PM EDT87.000.750.000.000.00-22306.25%
SE230331C000880002023-03-29 3:55PM EDT88.000.480.000.000.00-866012.50%
SE230331C000890002023-03-29 3:59PM EDT89.000.300.000.000.00-75012.50%
SE230331C000900002023-03-29 3:58PM EDT90.000.200.000.000.00-393012.50%
SE230331C000910002023-03-29 2:41PM EDT91.000.120.000.000.00-3025.00%
SE230331C000920002023-03-29 3:48PM EDT92.000.080.000.000.00-5025.00%
SE230331C000930002023-03-29 3:46PM EDT93.000.040.000.000.00-5025.00%
SE230331C000940002023-03-29 3:16PM EDT94.000.050.000.000.00-6025.00%
SE230331C000950002023-03-29 9:52AM EDT95.000.040.000.000.00-10025.00%
SE230331C000960002023-03-28 9:53AM EDT96.000.080.000.000.00-1050.00%
SE230331C000970002023-03-27 1:52PM EDT97.000.050.000.000.00-10050.00%
SE230331C000980002023-03-23 3:44PM EDT98.000.150.000.000.00-2050.00%
SE230331C000990002023-03-27 10:52AM EDT99.000.020.000.000.00-8050.00%
SE230331C001000002023-03-28 9:51AM EDT100.000.020.000.000.00-1050.00%
SE230331C001040002023-03-23 10:50AM EDT104.000.050.000.000.00-5050.00%
SE230331C001050002023-03-28 12:29PM EDT105.000.080.000.000.00-1050.00%
SE230331C001100002023-03-22 9:30AM EDT110.000.050.000.000.00-1050.00%
SE230331C001200002023-03-24 9:51AM EDT120.000.020.000.000.00-1050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230331P000350002023-02-21 12:04PM EDT35.000.250.000.160.00--15528.13%
SE230331P000400002023-03-29 3:19PM EDT40.000.010.000.000.00-1050.00%
SE230331P000450002023-03-23 2:49PM EDT45.000.010.000.000.00-3050.00%
SE230331P000500002023-03-28 10:52AM EDT50.000.020.000.000.00-1050.00%
SE230331P000520002023-03-27 12:04PM EDT52.000.010.000.000.00-10050.00%
SE230331P000530002023-03-10 10:44AM EDT53.000.100.000.000.00-10050.00%
SE230331P000540002023-03-28 9:30AM EDT54.000.010.000.000.00-2050.00%
SE230331P000550002023-03-28 12:07PM EDT55.000.010.000.000.00-11050.00%
SE230331P000560002023-03-22 1:33PM EDT56.000.040.000.000.00-2050.00%
SE230331P000570002023-03-28 1:22PM EDT57.000.010.000.000.00-1050.00%
SE230331P000580002023-03-24 1:55PM EDT58.000.040.000.000.00-1050.00%
SE230331P000590002023-03-23 3:44PM EDT59.000.050.000.000.00-2050.00%
SE230331P000600002023-03-28 3:23PM EDT60.000.010.000.000.00-2050.00%
SE230331P000610002023-03-27 11:39AM EDT61.000.030.000.000.00-1050.00%
SE230331P000620002023-03-29 10:14AM EDT62.000.010.000.000.00-2050.00%
SE230331P000630002023-03-28 2:01PM EDT63.000.030.000.000.00-1050.00%
SE230331P000640002023-03-27 10:10AM EDT64.000.030.000.000.00-60050.00%
SE230331P000650002023-03-22 12:10PM EDT65.000.120.000.000.00-1050.00%
SE230331P000660002023-03-28 11:16AM EDT66.000.020.000.000.00-5050.00%
SE230331P000670002023-03-29 3:53PM EDT67.000.020.000.000.00-1050.00%
SE230331P000680002023-03-28 3:57PM EDT68.000.030.000.000.00-16050.00%
SE230331P000690002023-03-29 10:20AM EDT69.000.030.000.000.00-1050.00%
SE230331P000700002023-03-29 11:49AM EDT70.000.020.000.000.00-1050.00%
SE230331P000710002023-03-28 2:50PM EDT71.000.060.000.000.00-16050.00%
SE230331P000720002023-03-29 1:18PM EDT72.000.020.000.000.00-4050.00%
SE230331P000730002023-03-29 1:16PM EDT73.000.040.000.000.00-6050.00%
SE230331P000740002023-03-29 1:16PM EDT74.000.040.000.000.00-14050.00%
SE230331P000750002023-03-29 2:40PM EDT75.000.030.000.000.00-10050.00%
SE230331P000760002023-03-29 3:01PM EDT76.000.040.000.000.00-31050.00%
SE230331P000770002023-03-29 3:16PM EDT77.000.050.000.000.00-18025.00%
SE230331P000780002023-03-29 3:45PM EDT78.000.060.000.000.00-96025.00%
SE230331P000790002023-03-29 3:23PM EDT79.000.100.000.000.00-253025.00%
SE230331P000800002023-03-29 3:42PM EDT80.000.150.000.000.00-248025.00%
SE230331P000810002023-03-29 3:55PM EDT81.000.220.000.000.00-36025.00%
SE230331P000820002023-03-29 3:55PM EDT82.000.340.000.000.00-133012.50%
SE230331P000830002023-03-29 3:59PM EDT83.000.490.000.000.00-174012.50%
SE230331P000840002023-03-29 3:59PM EDT84.000.750.000.000.00-20806.25%
SE230331P000850002023-03-29 3:31PM EDT85.001.280.000.000.00-7403.13%
SE230331P000860002023-03-29 3:00PM EDT86.001.630.000.000.00-100.00%
SE230331P000870002023-03-29 11:36AM EDT87.003.200.000.000.00-600.00%
SE230331P000880002023-03-29 9:54AM EDT88.004.100.000.000.00-600.00%
SE230331P000900002023-03-24 11:45AM EDT90.008.620.000.000.00-2000.00%
SE230331P000910002023-03-29 10:52AM EDT91.007.500.000.000.00-700.00%
SE230331P000920002023-03-27 10:30AM EDT92.009.550.000.000.00-67200.00%
SE230331P000950002023-03-23 10:04AM EDT95.0013.350.000.000.00-500.00%
SE230331P000960002023-03-27 3:26PM EDT96.0012.700.000.000.00-1,47100.00%
SE230331P000970002023-03-24 9:48AM EDT97.0013.050.000.000.00-400.00%
SE230331P001000002023-03-28 1:27PM EDT100.0017.550.000.000.00-100.00%