New Zealand markets close in 6 hours 12 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.02-2.36 (-3.84%)
At close: 04:00PM EST
59.00 -0.02 (-0.03%)
After hours: 04:39PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221209C000300002022-12-02 10:37AM EST30.0031.0028.8029.550.00-44301.56%
SE221209C000320002022-11-30 10:31AM EST32.0024.1026.8027.500.00--3267.97%
SE221209C000360002022-11-30 1:46PM EST36.0020.4022.8523.700.00--1250.78%
SE221209C000365002022-11-29 10:21AM EST36.5018.4521.9523.350.00--4216.41%
SE221209C000370002022-12-05 10:15AM EST37.0023.5521.5022.80+6.40+37.32%10210.94%
SE221209C000380002022-12-05 10:02AM EST38.0022.1520.8521.50-1.15-4.94%31206.64%
SE221209C000385002022-12-01 10:47AM EST38.5021.5519.8521.500.00--1201.56%
SE221209C000390002022-11-28 9:37AM EST39.0015.3519.8520.400.00--1183.59%
SE221209C000395002022-12-02 10:06AM EST39.5022.7019.4020.050.00-11201.17%
SE221209C000400002022-12-01 11:54AM EST40.0020.7018.8019.650.00-415196.09%
SE221209C000410002022-12-02 1:55PM EST41.0020.7417.6018.950.00-410193.75%
SE221209C000420002022-11-11 10:02AM EST42.008.8016.8517.550.00-11170.70%
SE221209C000430002022-11-29 1:15PM EST43.0010.7015.9016.650.00-123172.66%
SE221209C000440002022-12-01 11:06AM EST44.0016.3014.4015.800.00-17130.47%
SE221209C000445002022-11-29 1:52PM EST44.509.5014.0515.250.00--5137.11%
SE221209C000450002022-12-02 10:20AM EST45.0017.1013.9514.550.00-243148.83%
SE221209C000455002022-12-02 10:07AM EST45.5016.9513.4014.200.00-11150.39%
SE221209C000460002022-12-02 11:15AM EST46.0015.4512.8013.450.00-166118.75%
SE221209C000470002022-12-02 9:38AM EST47.0013.2311.8512.300.00-33098.44%
SE221209C000475002022-12-05 3:20PM EST47.5011.1511.5011.70+3.75+50.68%12100.78%
SE221209C000480002022-12-02 3:38PM EST48.0013.5111.0011.350.00-629109.77%
SE221209C000490002022-12-05 1:50PM EST49.009.909.9510.35-1.51-13.23%22497.07%
SE221209C000495002022-11-28 2:04PM EST49.505.159.509.750.00--288.87%
SE221209C000500002022-12-05 12:34PM EST50.0010.249.009.25-1.49-12.70%14884.77%
SE221209C000510002022-12-05 1:04PM EST51.008.358.058.30-2.20-20.85%165183.01%
SE221209C000520002022-12-05 3:57PM EST52.007.207.107.30-2.25-23.81%117376.95%
SE221209C000530002022-12-05 2:46PM EST53.005.806.156.35-2.95-33.71%39972.46%
SE221209C000540002022-12-05 9:44AM EST54.008.355.255.45+0.60+7.74%410470.22%
SE221209C000550002022-12-05 2:06PM EST55.004.054.404.60-2.78-40.70%3834668.75%
SE221209C000560002022-12-02 3:56PM EST56.005.803.603.750.00-2511865.92%
SE221209C000570002022-12-05 3:59PM EST57.002.982.873.00-1.98-39.92%1214364.36%
SE221209C000580002022-12-05 1:44PM EST58.002.212.242.35-2.07-48.36%317163.62%
SE221209C000590002022-12-05 3:56PM EST59.001.701.671.79-2.05-54.67%14118562.40%
SE221209C000600002022-12-05 3:46PM EST60.001.311.261.36-1.66-55.89%30487063.23%
SE221209C000610002022-12-05 3:48PM EST61.001.020.880.99-1.19-53.85%21136062.50%
SE221209C000620002022-12-05 3:57PM EST62.000.660.620.71-1.10-62.50%58439062.70%
SE221209C000630002022-12-05 3:59PM EST63.000.460.440.51-0.90-66.18%7511,26063.57%
SE221209C000640002022-12-05 2:56PM EST64.000.300.310.37-0.72-70.59%49540164.75%
SE221209C000650002022-12-05 3:59PM EST65.000.240.230.28-0.51-68.00%31047266.99%
SE221209C000660002022-12-05 3:58PM EST66.000.170.170.21-0.39-69.64%12525468.95%
SE221209C000670002022-12-05 3:09PM EST67.000.120.120.15-0.35-74.47%1609169.92%
SE221209C000680002022-12-05 2:03PM EST68.000.080.090.12-0.23-74.19%2502472.27%
SE221209C000690002022-12-05 3:18PM EST69.000.060.070.17-0.19-76.00%2122280.27%
SE221209C000700002022-12-05 3:50PM EST70.000.050.050.07-0.14-73.68%82260475.78%
SE221209C000710002022-12-05 3:50PM EST71.000.040.040.05-0.10-71.43%152677.34%
SE221209C000720002022-12-05 12:02PM EST72.000.050.030.05-0.07-58.33%483680.86%
SE221209C000730002022-12-05 1:05PM EST73.000.040.020.04-0.06-60.00%56682.03%
SE221209C000740002022-12-05 2:35PM EST74.000.020.000.04-0.07-77.78%11582.03%
SE221209C000750002022-12-05 1:31PM EST75.000.010.000.03-0.08-88.89%810582.81%
SE221209C000800002022-12-05 10:41AM EST80.000.050.000.240.00-1056136.52%
SE221209C000900002022-11-18 10:57AM EST90.000.110.000.120.00-1010160.94%
SE221209C000950002022-11-21 12:41PM EST95.000.060.000.010.00-100160137.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221209P000250002022-11-15 3:05PM EST25.000.040.000.010.00-11250.00%
SE221209P000300002022-11-28 1:26PM EST30.000.020.000.010.00-32166196.88%
SE221209P000320002022-11-28 1:30PM EST32.000.030.000.100.00-1013232.81%
SE221209P000330002022-12-05 9:49AM EST33.000.010.000.04-0.05-83.33%4025198.44%
SE221209P000340002022-11-15 9:50AM EST34.000.150.000.100.00-22211.72%
SE221209P000350002022-11-28 11:35AM EST35.000.030.000.070.00-1041192.19%
SE221209P000360002022-11-15 9:34AM EST36.000.100.000.300.00-134227.34%
SE221209P000370002022-11-14 12:48PM EST37.001.580.000.300.00-11216.41%
SE221209P000380002022-11-14 2:34PM EST38.001.650.000.300.00-44205.47%
SE221209P000390002022-11-28 2:09PM EST39.000.050.000.050.00-20119150.00%
SE221209P000395002022-11-28 10:47AM EST39.500.060.000.280.00--6187.50%
SE221209P000400002022-11-16 9:33AM EST40.000.240.000.110.00-1115157.03%
SE221209P000410002022-11-14 1:12PM EST41.002.730.000.340.00-18178.91%
SE221209P000415002022-11-28 2:50PM EST41.500.090.000.250.00--5164.06%
SE221209P000420002022-11-29 11:12AM EST42.000.090.000.300.00-137164.84%
SE221209P000430002022-11-30 3:23PM EST43.000.100.000.270.00-117152.34%
SE221209P000435002022-11-29 10:45AM EST43.500.100.000.350.00--1155.08%
SE221209P000440002022-11-30 1:40PM EST44.000.060.000.070.00-108116114.84%
SE221209P000450002022-12-05 10:23AM EST45.000.020.000.02-0.03-60.00%12690.63%
SE221209P000460002022-12-02 10:42AM EST46.000.070.000.310.00-237127.93%
SE221209P000465002022-11-30 10:54AM EST46.500.170.000.290.00--1121.68%
SE221209P000470002022-11-30 12:52PM EST47.000.190.000.300.00-129117.97%
SE221209P000475002022-12-02 12:20PM EST47.500.020.000.280.00-812111.72%
SE221209P000480002022-12-02 2:35PM EST48.000.030.000.130.00-16992.97%
SE221209P000485002022-12-05 9:47AM EST48.500.030.000.210.00-509697.27%
SE221209P000490002022-12-02 11:43AM EST49.000.040.010.180.00-1277791.41%
SE221209P000495002022-12-02 12:59PM EST49.500.040.010.210.00-305489.84%
SE221209P000500002022-12-02 3:52PM EST50.000.050.010.150.00-1714980.47%
SE221209P000510002022-12-05 3:46PM EST51.000.070.020.19+0.01+16.67%119476.37%
SE221209P000520002022-12-05 1:30PM EST52.000.100.090.140.00-1815869.34%
SE221209P000530002022-12-05 3:46PM EST53.000.170.140.20+0.04+30.77%8018966.99%
SE221209P000540002022-12-05 2:55PM EST54.000.310.230.29+0.13+72.22%4423765.23%
SE221209P000550002022-12-05 3:51PM EST55.000.390.370.42+0.14+56.00%12720763.87%
SE221209P000560002022-12-05 3:57PM EST56.000.590.550.61+0.23+63.89%13932162.40%
SE221209P000570002022-12-05 3:44PM EST57.000.740.830.89+0.26+54.17%9490462.06%
SE221209P000580002022-12-05 3:59PM EST58.001.181.171.24+0.44+59.46%27623860.99%
SE221209P000590002022-12-05 3:57PM EST59.001.641.621.69+0.62+60.78%9066560.45%
SE221209P000600002022-12-05 3:57PM EST60.002.232.152.24+0.85+61.59%75141959.72%
SE221209P000610002022-12-05 2:34PM EST61.003.102.772.93+1.26+68.48%35122959.86%
SE221209P000620002022-12-05 3:56PM EST62.003.503.503.65+1.12+47.06%9622059.57%
SE221209P000630002022-12-05 10:07AM EST63.003.404.304.50+0.48+16.44%53860.64%
SE221209P000640002022-12-05 11:20AM EST64.004.055.155.35+0.65+19.12%62260.25%
SE221209P000650002022-12-05 9:46AM EST65.003.806.056.25-0.30-7.32%16560.16%
SE221209P000660002022-12-01 9:39AM EST66.006.407.007.250.00-1964.65%
SE221209P000670002022-12-02 9:35AM EST67.007.507.958.200.00-1665.04%
SE221209P000680002022-12-05 9:39AM EST68.005.408.909.15-2.40-30.77%1662.11%
SE221209P000690002022-12-05 12:29PM EST69.008.709.9010.10-5.95-40.61%5160.16%
SE221209P000700002022-12-05 9:33AM EST70.007.3010.7511.10-1.30-15.12%2985.94%
SE221209P000710002022-11-29 9:33AM EST71.0016.6511.8512.100.00--291.80%
SE221209P000730002022-12-05 10:33AM EST73.0012.5013.8514.10-5.98-32.36%23102.34%
SE221209P000740002022-11-16 10:46AM EST74.0016.5014.8015.200.00--082.03%
SE221209P000750002022-12-01 9:41AM EST75.0014.9515.7516.300.00-1196.09%
SE221209P000800002022-12-01 9:37AM EST80.0020.2020.6021.250.00--3158.59%
SE221209P000850002022-11-29 9:32AM EST85.0031.0525.7026.200.00--0175.59%