New Zealand markets close in 5 hours 1 minute

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.09+1.94 (+4.83%)
At close: 04:00PM EDT
42.20 +0.11 (+0.26%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230929C000230002023-09-21 9:45AM EDT23.0013.0019.0519.200.00--5296.88%
SE230929C000240002023-09-21 11:16AM EDT24.0011.5518.0518.250.00--7299.22%
SE230929C000250002023-09-20 3:23PM EDT25.0012.6517.0517.300.00-55295.31%
SE230929C000270002023-09-20 3:23PM EDT27.0010.6515.0515.200.00--8225.00%
SE230929C000280002023-09-27 9:41AM EDT28.0014.2013.9514.35+6.35+80.89%35225.00%
SE230929C000290002023-09-27 9:41AM EDT29.0013.2013.0513.20+1.65+14.29%24192.19%
SE230929C000300002023-09-27 11:37AM EDT30.0012.9012.0512.25+2.30+21.70%6761192.19%
SE230929C000310002023-08-24 10:03AM EDT31.005.554.955.150.00-100.00%
SE230929C000315002023-09-21 1:09PM EDT31.504.0510.5510.850.00--1186.72%
SE230929C000320002023-09-22 2:43PM EDT32.003.9010.0510.200.00-2019146.88%
SE230929C000325002023-09-27 12:49PM EDT32.509.659.559.70+4.10+73.87%16139.06%
SE230929C000330002023-08-28 10:31AM EDT33.005.009.059.200.00-12132.03%
SE230929C000335002023-09-27 11:40AM EDT33.509.108.558.70+2.40+35.82%136125.00%
SE230929C000340002023-09-26 11:02AM EDT34.006.558.058.200.00-1126117.97%
SE230929C000345002023-09-27 12:49PM EDT34.507.557.557.75+1.80+31.30%2276121.88%
SE230929C000350002023-09-27 10:15AM EDT35.008.157.057.25+3.25+66.33%44219114.45%
SE230929C000355002023-09-25 1:56PM EDT35.505.506.556.700.00-5623997.66%
SE230929C000360002023-09-27 11:55AM EDT36.006.176.056.20+1.91+44.84%1136190.63%
SE230929C000365002023-09-27 10:26AM EDT36.506.555.555.70+2.75+72.37%207383.59%
SE230929C000370002023-09-27 3:07PM EDT37.005.405.055.20+2.10+63.64%1242,73277.34%
SE230929C000375002023-09-27 1:17PM EDT37.504.404.604.75+1.76+66.67%228983.98%
SE230929C000380002023-09-27 2:14PM EDT38.003.944.104.25+1.50+61.48%932,78876.17%
SE230929C000385002023-09-27 2:46PM EDT38.503.843.603.80+2.10+120.69%251,58273.05%
SE230929C000390002023-09-27 3:09PM EDT39.003.453.103.25+1.77+105.36%501,91360.94%
SE230929C000395002023-09-27 3:58PM EDT39.502.702.662.82+1.56+136.84%1371,25662.11%
SE230929C000400002023-09-27 3:48PM EDT40.002.262.212.30+1.16+105.45%1,8162,49655.08%
SE230929C000405002023-09-27 3:40PM EDT40.501.961.791.95+1.21+161.33%17164356.84%
SE230929C000410002023-09-27 3:52PM EDT41.001.501.451.57+0.85+130.77%7001,62157.03%
SE230929C000415002023-09-27 3:59PM EDT41.501.161.161.20+0.70+152.17%1,7761,15956.45%
SE230929C000420002023-09-27 3:59PM EDT42.000.900.880.91+0.56+164.71%3,94589955.86%
SE230929C000425002023-09-27 3:41PM EDT42.500.660.650.70+0.43+186.96%1,83226556.54%
SE230929C000430002023-09-27 3:50PM EDT43.000.490.470.49+0.30+157.89%3,8522,54455.86%
SE230929C000435002023-09-27 3:59PM EDT43.500.350.330.35+0.23+191.67%2,09330556.15%
SE230929C000440002023-09-27 3:56PM EDT44.000.240.240.25+0.14+140.00%2,0551,04057.42%
SE230929C000445002023-09-27 3:59PM EDT44.500.180.160.18+0.11+157.14%1,37814158.01%
SE230929C000450002023-09-27 3:59PM EDT45.000.130.120.13+0.06+85.71%6,6382,04459.96%
SE230929C000455002023-09-27 3:33PM EDT45.500.100.090.10+0.05+100.00%2,5022,38362.31%
SE230929C000460002023-09-27 3:45PM EDT46.000.070.060.08+0.03+75.00%69734664.06%
SE230929C000465002023-09-27 3:35PM EDT46.500.060.050.06+0.01+20.00%1538266.41%
SE230929C000470002023-09-27 3:23PM EDT47.000.040.040.05+0.02+100.00%3,82550169.53%
SE230929C000475002023-09-27 1:39PM EDT47.500.020.030.040.00-4717071.48%
SE230929C000480002023-09-27 2:55PM EDT48.000.030.020.03+0.01+50.00%2373,11872.66%
SE230929C000485002023-09-27 3:47PM EDT48.500.030.020.03-0.01-25.00%10377.34%
SE230929C000490002023-09-27 12:04PM EDT49.000.030.000.03+0.02+200.00%1887876.56%
SE230929C000495002023-09-25 3:33PM EDT49.500.060.000.03+0.02+50.00%2979.69%
SE230929C000500002023-09-27 11:50AM EDT50.000.020.000.02+0.01+100.00%1,3072,01479.69%
SE230929C000510002023-09-27 10:20AM EDT51.000.040.000.03+0.01+33.33%2232692.19%
SE230929C000520002023-09-27 10:24AM EDT52.000.020.000.03-0.01-33.33%3253100.00%
SE230929C000530002023-09-25 11:33AM EDT53.000.010.000.030.00-111109.38%
SE230929C000540002023-09-26 11:34AM EDT54.000.010.000.010.00-5204103.13%
SE230929C000550002023-09-13 2:30PM EDT55.000.030.000.010.00-101161109.38%
SE230929C000560002023-09-25 2:45PM EDT56.000.010.000.010.00-100137115.63%
SE230929C000570002023-09-12 3:30PM EDT57.000.020.000.010.00-313121.88%
SE230929C000580002023-09-11 9:49AM EDT58.000.020.000.030.00-332143.75%
SE230929C000590002023-09-13 3:55PM EDT59.000.020.000.030.00-2021150.00%
SE230929C000600002023-09-14 10:56AM EDT60.000.030.000.02+0.02+200.00%322150.00%
SE230929C000610002023-08-14 12:35PM EDT61.003.550.000.040.00--15168.75%
SE230929C000630002023-08-15 1:54PM EDT63.000.160.000.020.00--1168.75%
SE230929C000650002023-08-15 9:48AM EDT65.000.050.000.030.00-36187.50%
SE230929C000660002023-08-11 10:10AM EDT66.002.880.000.110.00--3226.56%
SE230929C000670002023-08-14 3:29PM EDT67.002.060.000.030.00-46198.44%
SE230929C000680002023-08-14 3:37PM EDT68.001.870.000.030.00-1010203.13%
SE230929C000700002023-09-21 9:30AM EDT70.000.330.000.010.00-129193.75%
SE230929C000750002023-08-18 10:24AM EDT75.000.020.000.030.00-1712240.63%
SE230929C000800002023-08-21 2:07PM EDT80.000.040.000.030.00-12262.50%
SE230929C000850002023-08-14 10:54AM EDT85.000.340.000.040.00-6061293.75%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230929P000220002023-08-18 9:44AM EDT22.000.030.000.020.00-21275.00%
SE230929P000250002023-08-24 10:31AM EDT25.000.100.000.020.00-33221.88%
SE230929P000260002023-08-30 1:00PM EDT26.000.040.000.030.00--30215.63%
SE230929P000270002023-09-25 9:38AM EDT27.000.010.000.010.00-66175.00%
SE230929P000280002023-09-25 9:32AM EDT28.000.020.000.010.00-2552162.50%
SE230929P000290002023-09-27 11:39AM EDT29.000.010.000.01-0.02-66.67%125150.00%
SE230929P000300002023-09-27 11:39AM EDT30.000.010.000.010.00-2144137.50%
SE230929P000305002023-09-18 10:34AM EDT30.500.030.000.010.00--5131.25%
SE230929P000310002023-09-27 11:40AM EDT31.000.010.000.01-0.01-50.00%52166125.00%
SE230929P000315002023-09-25 2:47PM EDT31.500.010.000.010.00-2731118.75%
SE230929P000320002023-09-27 3:41PM EDT32.000.010.000.010.00-295112.50%
SE230929P000325002023-09-21 3:25PM EDT32.500.150.000.010.00-4353109.38%
SE230929P000330002023-09-27 12:11PM EDT33.000.010.000.01-0.01-50.00%12336103.13%
SE230929P000335002023-09-27 9:40AM EDT33.500.020.000.03-0.01-33.33%1170110.94%
SE230929P000340002023-09-27 12:26PM EDT34.000.010.000.010.00-530490.63%
SE230929P000345002023-09-27 9:40AM EDT34.500.050.000.02+0.03+150.00%1018493.75%
SE230929P000350002023-09-27 12:11PM EDT35.000.010.000.01-0.02-66.67%563581.25%
SE230929P000355002023-09-27 2:39PM EDT35.500.010.000.01-0.03-75.00%516475.00%
SE230929P000360002023-09-27 2:56PM EDT36.000.020.010.02-0.04-66.67%25380379.69%
SE230929P000365002023-09-27 11:02AM EDT36.500.010.010.02-0.07-87.50%2329873.44%
SE230929P000370002023-09-27 3:59PM EDT37.000.020.010.03-0.09-81.82%6840870.31%
SE230929P000375002023-09-27 2:09PM EDT37.500.040.010.03-0.13-76.47%4734864.06%
SE230929P000380002023-09-27 3:21PM EDT38.000.020.020.03-0.21-91.30%1,8762,52360.16%
SE230929P000385002023-09-27 3:20PM EDT38.500.040.030.04-0.31-88.57%9,86036757.03%
SE230929P000390002023-09-27 3:56PM EDT39.000.060.050.06-0.41-87.23%27185455.08%
SE230929P000395002023-09-27 3:57PM EDT39.500.100.090.10-0.60-85.71%9692654.69%
SE230929P000400002023-09-27 3:59PM EDT40.000.150.140.16-0.68-81.93%7952,17953.52%
SE230929P000405002023-09-27 2:37PM EDT40.500.250.230.26-0.95-79.17%2,03545253.71%
SE230929P000410002023-09-27 3:56PM EDT41.000.390.360.39-1.15-74.68%91672153.61%
SE230929P000415002023-09-27 3:53PM EDT41.500.550.530.57-1.10-66.67%41421753.71%
SE230929P000420002023-09-27 3:59PM EDT42.000.770.760.77-1.38-64.19%2,6327453.22%
SE230929P000425002023-09-27 3:35PM EDT42.501.070.981.05-1.35-55.79%4343251.86%
SE230929P000430002023-09-27 3:59PM EDT43.001.371.331.39-1.33-49.26%1,3622,36253.71%
SE230929P000435002023-09-27 3:43PM EDT43.501.751.641.77-1.40-44.44%1,3252752.54%
SE230929P000440002023-09-27 12:25PM EDT44.002.332.062.22-1.82-43.86%1935856.06%
SE230929P000450002023-09-27 11:23AM EDT45.002.502.943.05-2.39-48.88%1016854.10%
SE230929P000455002023-09-25 10:52AM EDT45.506.493.403.550.00-2157.03%
SE230929P000460002023-09-27 10:28AM EDT46.003.153.854.00-4.07-56.37%51067.97%
SE230929P000465002023-09-26 9:35AM EDT46.505.204.354.500.00-1153.13%
SE230929P000470002023-09-13 3:53PM EDT47.008.174.855.000.00-6457.81%
SE230929P000475002023-09-22 11:06AM EDT47.5011.455.305.500.00--385.94%
SE230929P000480002023-09-06 3:38PM EDT48.008.805.806.000.00-1091.41%
SE230929P000490002023-09-26 11:02AM EDT49.008.556.807.000.00-33102.34%
SE230929P000495002023-09-26 11:02AM EDT49.509.007.307.500.00-22107.81%
SE230929P000500002023-09-22 3:28PM EDT50.0013.897.808.000.00-99112.89%
SE230929P000510002023-09-27 10:20AM EDT51.007.458.809.00-2.15-22.40%10123.05%
SE230929P000520002023-08-23 3:51PM EDT52.0014.9815.9016.100.00-30615.23%
SE230929P000530002023-08-25 3:46PM EDT53.0016.6716.8017.100.00-20628.42%
SE230929P000540002023-09-27 10:51AM EDT54.0010.8511.7512.00-4.06-27.23%10151.56%
SE230929P000550002023-08-17 10:13AM EDT55.0015.0315.5515.900.00--0437.50%
SE230929P000560002023-09-18 10:26AM EDT56.0017.6013.8014.000.00-40168.75%
SE230929P000570002023-08-14 3:27PM EDT57.005.1517.8518.050.00-44481.45%
SE230929P000580002023-08-18 2:52PM EDT58.0018.8518.5518.900.00-10477.64%
SE230929P000590002023-08-16 9:46AM EDT59.0019.8518.8519.750.00--0457.32%
SE230929P000600002023-09-27 1:17PM EDT60.0018.1517.7518.00-2.98-14.10%10201.17%
SE230929P000610002023-09-27 1:17PM EDT61.0019.1518.8019.00-2.15-10.09%80208.59%
SE230929P000620002023-09-27 1:17PM EDT62.0020.1519.8020.00-0.27-1.32%10216.41%
SE230929P000650002023-08-23 3:16PM EDT65.0028.0028.8529.150.00-10793.55%
SE230929P000680002023-09-27 11:20AM EDT68.0024.8525.8026.00-3.45-12.19%100257.03%
SE230929P000700002023-09-21 9:30AM EDT70.0033.9327.7528.100.00-10215.63%
SE230929P000800002023-08-16 9:40AM EDT80.0040.850.000.000.00--00.00%