New Zealand markets close in 2 hours 4 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.32-5.09 (-3.30%)
At close: 04:00PM EST
145.64 -3.68 (-2.46%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220128C001100002022-01-24 3:16PM EST110.0034.5038.1040.35-47.00-57.67%251208.98%
SE220128C001150002022-01-24 2:50PM EST115.0028.0033.2535.60-65.05-69.91%1631118.75%
SE220128C001200002022-01-24 1:57PM EST120.0026.0028.4530.80-62.15-70.50%841122.07%
SE220128C001450002022-01-24 3:58PM EST145.009.859.4010.35-5.00-33.67%8394122.41%
SE220128C001500002022-01-24 3:59PM EST150.007.256.957.50-4.05-35.84%3,95022121.05%
SE220128C001525002022-01-24 3:59PM EST152.506.075.506.30-2.98-32.93%7119117.19%
SE220128C001550002022-01-24 3:59PM EST155.005.154.805.20-2.15-29.45%3,572119118.12%
SE220128C001575002022-01-24 3:59PM EST157.504.173.754.30-2.38-36.34%9954115.72%
SE220128C001600002022-01-24 3:58PM EST160.003.253.153.30-2.05-38.68%846225114.16%
SE220128C001625002022-01-24 3:57PM EST162.502.572.602.82-1.73-40.23%67349115.87%
SE220128C001650002022-01-24 3:59PM EST165.002.231.982.36-1.45-39.40%2,433197115.33%
SE220128C001675002022-01-24 3:55PM EST167.501.721.551.80-1.48-46.25%38111113.77%
SE220128C001700002022-01-24 3:57PM EST170.001.301.241.43-1.20-48.00%1,8981,603113.92%
SE220128C001725002022-01-24 3:56PM EST172.501.030.951.21-1.11-51.87%138129114.84%
SE220128C001750002022-01-24 3:59PM EST175.000.970.700.95-0.58-37.42%599381114.06%
SE220128C001775002022-01-24 3:35PM EST177.500.480.440.72-0.72-60.00%49115111.48%
SE220128C001800002022-01-24 3:59PM EST180.000.510.450.53-0.47-47.96%422626113.87%
SE220128C001825002022-01-24 3:29PM EST182.500.210.100.83-0.61-74.39%3480118.95%
SE220128C001850002022-01-24 3:48PM EST185.000.250.240.37-0.50-66.67%89277115.33%
SE220128C001875002022-01-24 3:55PM EST187.500.250.090.33-0.28-52.83%42139113.48%
SE220128C001900002022-01-24 3:34PM EST190.000.160.040.29-0.29-64.44%70227114.26%
SE220128C001925002022-01-24 10:56AM EST192.500.200.060.31-0.26-56.52%782121.48%
SE220128C001950002022-01-24 3:59PM EST195.000.160.060.43-0.14-46.67%82225132.42%
SE220128C001975002022-01-24 1:58PM EST197.500.120.050.16-0.17-58.62%77177121.09%
SE220128C002000002022-01-24 1:38PM EST200.000.080.030.18-0.08-50.00%5341,437125.78%
SE220128C002025002022-01-24 2:16PM EST202.500.080.030.21-0.12-60.00%5461132.81%
SE220128C002050002022-01-24 3:51PM EST205.000.070.030.08-0.11-61.11%6581124.22%
SE220128C002075002022-01-24 3:51PM EST207.500.170.000.07-0.93-84.55%2618121.88%
SE220128C002100002022-01-24 3:20PM EST210.000.040.020.04-0.12-75.00%106337123.44%
SE220128C002125002022-01-24 11:08AM EST212.500.040.020.05-0.08-66.67%3940129.69%
SE220128C002150002022-01-24 12:33PM EST215.000.040.010.03-0.06-60.00%24888125.78%
SE220128C002175002022-01-20 2:12PM EST217.500.280.010.090.00--7142.19%
SE220128C002200002022-01-24 1:49PM EST220.000.030.000.04-0.06-66.67%422,115132.81%
SE220128C002225002022-01-24 9:47AM EST222.500.050.000.04-0.02-28.57%1012135.94%
SE220128C002250002022-01-24 3:14PM EST225.000.010.000.04-0.04-80.00%9112,956139.06%
SE220128C002300002022-01-24 2:24PM EST230.000.010.000.02-0.05-83.33%27145137.50%
SE220128C002350002022-01-21 3:11PM EST235.000.030.000.030.00-4413148.44%
SE220128C002400002022-01-21 2:31PM EST240.000.020.000.03-0.02-50.00%1265154.69%
SE220128C002450002022-01-21 1:00PM EST245.000.040.000.030.00-1040160.94%
SE220128C002500002022-01-21 1:50PM EST250.000.020.010.09-0.01-33.33%10162187.50%
SE220128C002550002022-01-21 2:57PM EST255.000.020.000.030.00-147171.88%
SE220128C002600002022-01-24 3:23PM EST260.000.010.010.16-0.04-80.00%2380211.33%
SE220128C002650002022-01-18 1:28PM EST265.000.080.000.030.00-65107182.81%
SE220128C002700002022-01-21 9:52AM EST270.000.030.000.030.00-164187.50%
SE220128C002750002022-01-20 2:07PM EST275.000.050.000.030.00-1034193.75%
SE220128C002800002022-01-24 2:23PM EST280.000.010.000.03-0.02-66.67%3029198.44%
SE220128C002850002022-01-20 9:30AM EST285.000.060.000.030.00-828203.13%
SE220128C002900002021-12-28 11:15AM EST290.000.670.000.030.00-174209.38%
SE220128C002950002022-01-24 1:54PM EST295.000.010.000.030.00-1191212.50%
SE220128C003000002022-01-14 1:07PM EST300.000.050.000.030.00-3391218.75%
SE220128C003100002021-12-16 3:56PM EST310.000.540.000.160.00-12265.63%
SE220128C003150002021-12-27 9:30AM EST315.000.440.000.030.00-12231.25%
SE220128C003200002021-12-31 9:34AM EST320.000.120.000.030.00-15235.94%
SE220128C003250002021-12-27 1:42PM EST325.000.290.000.070.00--1257.81%
SE220128C003300002021-12-30 3:38PM EST330.000.180.000.030.00-39243.75%
SE220128C003350002021-12-22 9:30AM EST335.000.440.000.020.00--5240.63%
SE220128C003400002022-01-14 9:51AM EST340.000.060.000.030.00-1015253.13%
SE220128C003450002022-01-05 2:42PM EST345.000.030.000.030.00-13078256.25%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220128P000900002022-01-24 3:57PM EST90.000.060.040.07-0.03-33.33%492230196.88%
SE220128P000950002022-01-24 12:52PM EST95.000.510.040.18+0.36+240.00%7569194.14%
SE220128P001000002022-01-24 3:58PM EST100.000.210.150.20+0.09+75.00%712150186.72%
SE220128P001050002022-01-24 3:43PM EST105.000.300.100.45+0.10+50.00%325196179.30%
SE220128P001100002022-01-24 3:21PM EST110.000.530.200.62+0.28+112.00%220247170.90%
SE220128P001150002022-01-24 3:59PM EST115.000.530.450.72+0.18+51.43%2,791493161.52%
SE220128P001200002022-01-24 3:50PM EST120.000.910.851.01+0.35+62.50%1,050219156.69%
SE220128P001250002022-01-24 3:59PM EST125.001.361.131.36+0.66+94.29%398165145.46%
SE220128P001300002022-01-24 3:53PM EST130.001.971.762.12+0.87+79.09%5,3851,032141.55%
SE220128P001350002022-01-24 3:59PM EST135.002.702.592.84+1.08+66.67%1,834283133.15%
SE220128P001400002022-01-24 3:56PM EST140.004.253.754.00+1.68+65.37%1,8301,071126.76%
SE220128P001450002022-01-24 3:59PM EST145.005.805.405.80+1.98+51.83%1,0171,507123.19%
SE220128P001500002022-01-24 3:36PM EST150.009.587.508.45+4.08+74.18%534885122.17%
SE220128P001525002022-01-24 3:37PM EST152.509.108.759.35+2.75+43.31%1,5461,529116.70%
SE220128P001550002022-01-24 3:37PM EST155.0012.3510.1511.15+4.64+60.18%417866117.63%
SE220128P001575002022-01-24 3:36PM EST157.5014.5711.7512.90+6.12+72.43%17079117.77%
SE220128P001600002022-01-24 2:53PM EST160.0020.1213.4514.45+9.63+91.80%47457114.99%
SE220128P001625002022-01-24 2:20PM EST162.5018.7015.3516.20+6.13+48.77%1748113.62%
SE220128P001650002022-01-24 11:59AM EST165.0031.3217.2518.65+18.69+147.98%327557117.48%
SE220128P001675002022-01-24 1:16PM EST167.5024.5319.2021.60+9.62+64.52%9214126.32%
SE220128P001700002022-01-24 2:37PM EST170.0030.2921.4523.65+12.94+74.58%61577127.59%
SE220128P001725002022-01-24 10:40AM EST172.5034.5223.4525.85+14.14+69.38%1137126.07%
SE220128P001750002022-01-24 12:26PM EST175.0042.3825.8528.15+19.96+89.03%68540129.98%
SE220128P001775002022-01-24 11:20AM EST177.5044.8328.1030.45+25.28+129.31%56115130.76%
SE220128P001800002022-01-24 12:34PM EST180.0045.5030.5032.65+20.17+79.63%101,023131.06%
SE220128P001825002022-01-24 1:16PM EST182.5041.5032.4035.10+21.50+107.50%486124.32%
SE220128P001850002022-01-24 3:35PM EST185.0039.0434.5537.60+10.34+36.03%975121.19%
SE220128P001875002022-01-24 1:06PM EST187.5048.3237.3040.15+14.63+43.43%843135.55%
SE220128P001900002022-01-24 3:35PM EST190.0044.1740.1542.50+10.17+29.91%31182146.68%
SE220128P001925002022-01-21 3:11PM EST192.5038.7741.8545.100.00-334131.45%
SE220128P001950002022-01-24 12:14PM EST195.0062.1044.6547.40+24.33+64.42%6284140.53%
SE220128P001975002022-01-24 11:17AM EST197.5060.7046.8550.00+37.25+158.85%833137.70%
SE220128P002000002022-01-24 2:31PM EST200.0051.3049.3552.50+6.30+14.00%40215142.58%
SE220128P002025002022-01-24 2:51PM EST202.5060.8051.6055.00+31.19+105.34%14132.81%
SE220128P002050002022-01-24 11:17AM EST205.0056.2955.0557.45+11.08+24.51%9175176.66%
SE220128P002075002022-01-21 12:38PM EST207.5048.4056.3059.900.00-18231.93%
SE220128P002100002022-01-24 12:34PM EST210.0070.6260.0062.45+21.45+43.62%8104185.45%
SE220128P002125002022-01-19 9:50AM EST212.5040.8961.8064.850.00-15154.10%
SE220128P002150002022-01-24 1:45PM EST215.0071.6564.7567.45+35.18+96.46%970186.52%
SE220128P002175002022-01-18 10:05AM EST217.5044.8066.8069.900.00--1166.21%
SE220128P002200002022-01-24 12:34PM EST220.0086.2069.3572.35+28.20+48.62%339170.31%
SE220128P002225002022-01-21 2:20PM EST222.5077.9072.0574.95+12.75+19.57%11191.80%
SE220128P002250002022-01-21 10:22AM EST225.0068.4574.3577.450.00-188185.16%
SE220128P002300002022-01-24 1:06PM EST230.0090.6879.2082.40+17.02+23.11%594178.13%
SE220128P002350002022-01-24 3:14PM EST235.0092.7184.8587.40+27.29+41.72%2532224.22%
SE220128P002400002022-01-24 1:19PM EST240.0098.4989.4092.40+19.72+25.03%217208.98%
SE220128P002450002022-01-20 9:35AM EST245.0069.7394.2597.300.00-2726194.53%
SE220128P002500002022-01-24 9:52AM EST250.00106.7099.60102.40+30.67+40.34%330236.13%
SE220128P002550002022-01-18 9:38AM EST255.0085.95104.65107.450.00-17248.83%
SE220128P002600002022-01-14 1:27PM EST260.0089.18109.20112.400.00-252220.31%
SE220128P002650002022-01-24 3:13PM EST265.00122.60114.30117.45+29.73+32.01%22240.63%
SE220128P002700002022-01-14 1:27PM EST270.0099.18119.45122.400.00-270254.88%
SE220128P002750002022-01-20 9:35AM EST275.0099.77124.25127.400.00-270244.14%
SE220128P002800002022-01-19 9:49AM EST280.00109.90129.25132.350.00-22244.92%
SE220128P002850002022-01-24 1:38PM EST285.00142.40134.25137.35+59.06+70.87%21250.78%
SE220128P002900002022-01-13 10:54AM EST290.00103.20139.45142.400.00-30280.08%
SE220128P002950002021-12-28 10:16AM EST295.0074.77144.25147.400.00-10267.97%
SE220128P003000002022-01-11 9:32AM EST300.00111.55149.50152.300.00-30287.70%
SE220128P003050002021-12-13 9:58AM EST305.0066.79106.65109.350.00-100.00%
SE220128P003100002021-12-20 9:46AM EST310.00103.26138.55141.450.00--00.00%
SE220128P003150002021-12-22 2:46PM EST315.0093.66158.20162.350.00--00.00%
SE220128P003200002022-01-12 10:49AM EST320.00121.65169.30172.400.00-11300.00%
SE220128P003250002022-01-24 12:03PM EST325.00192.05174.20177.45+83.18+76.40%50299.61%
SE220128P003300002022-01-21 10:10AM EST330.00170.02179.30182.350.00-10304.30%
SE220128P003350002022-01-24 11:02AM EST335.00199.40184.20187.45+74.60+59.78%10309.38%
SE220128P003450002022-01-24 12:29PM EST345.00210.98194.30197.40+20.89+10.99%50324.61%