New Zealand markets open in 7 hours 11 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.88+3.35 (+4.01%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220812C000400002022-08-01 10:33AM EDT40.0035.7544.9546.900.00-13321.88%
SE220812C000450002022-07-28 11:53AM EDT45.0032.1039.5541.850.00-440.00%
SE220812C000500002022-08-01 10:40AM EDT50.0026.8535.1036.700.00-230.00%
SE220812C000520002022-08-02 10:47AM EDT52.0025.2032.8034.900.00--1218.75%
SE220812C000540002022-08-09 9:45AM EDT54.0031.35--0.00---0.00%
SE220812C000550002022-07-12 9:44AM EDT55.0019.1030.0531.750.00--10.00%
SE220812C000560002022-08-01 10:34AM EDT56.0020.2028.5030.850.00--10.00%
SE220812C000590002022-08-09 10:09AM EDT59.0023.50--0.00---0.00%
SE220812C000600002022-08-08 11:12AM EDT60.0027.8425.2026.800.00-550.00%
SE220812C000630002022-07-14 10:56AM EDT63.009.6021.8523.750.00--40.00%
SE220812C000640002022-08-09 9:56AM EDT64.0019.20--0.00---0.00%
SE220812C000650002022-08-05 3:06PM EDT65.0022.0019.9521.750.00-1150.00%
SE220812C000660002022-08-10 9:41AM EDT66.0019.5819.0520.75-1.42-6.76%110.00%
SE220812C000670002022-08-08 11:16AM EDT67.0020.3018.0019.750.00-130.00%
SE220812C000680002022-08-02 10:10AM EDT68.009.8016.6018.750.00-240.00%
SE220812C000690002022-07-15 10:49AM EDT69.005.2016.0017.800.00--60.00%
SE220812C000700002022-08-08 9:50AM EDT70.0018.9715.5016.700.00-1290.00%
SE220812C000710002022-08-04 9:39AM EDT71.0015.3514.0015.800.00-160.00%
SE220812C000720002022-08-09 10:01AM EDT72.0011.2612.6514.650.00-1180.00%
SE220812C000730002022-08-03 1:29PM EDT73.0012.0511.5513.700.00-3160.00%
SE220812C000735002022-08-01 12:11PM EDT73.506.3512.0013.200.00-230.00%
SE220812C000740002022-08-02 2:36PM EDT74.007.8011.2012.750.00-14330.00%
SE220812C000750002022-08-09 10:01AM EDT75.008.1510.9011.650.00-1780.00%
SE220812C000760002022-08-10 10:20AM EDT76.009.1510.1010.80-0.53-5.48%3650.00%
SE220812C000770002022-08-09 2:39PM EDT77.006.419.059.750.00-131440.00%
SE220812C000780002022-08-10 10:09AM EDT78.007.578.258.80+1.60+26.80%12,0610.00%
SE220812C000790002022-08-10 10:21AM EDT79.006.457.357.80+1.55+31.63%12350.00%
SE220812C000800002022-08-09 3:52PM EDT80.005.506.456.95+1.03+23.04%225852.93%
SE220812C000810002022-08-10 9:54AM EDT81.005.015.505.95+1.56+45.22%15546.48%
SE220812C000820002022-08-10 10:28AM EDT82.005.054.755.20+2.25+80.36%32,12858.89%
SE220812C000830002022-08-10 9:31AM EDT83.004.453.904.25+2.13+91.81%343852.83%
SE220812C000840002022-08-10 10:05AM EDT84.003.053.153.55+1.05+52.50%421,59356.45%
SE220812C000850002022-08-10 10:31AM EDT85.002.752.562.91+1.16+72.96%9798452.30%
SE220812C000860002022-08-10 10:27AM EDT86.002.151.972.31+0.97+82.20%671,59953.22%
SE220812C000870002022-08-10 10:31AM EDT87.001.591.511.74+0.68+74.73%121,45253.56%
SE220812C000880002022-08-10 10:34AM EDT88.001.141.131.27+0.42+58.33%1,31532553.81%
SE220812C000890002022-08-10 10:34AM EDT89.000.930.830.90+0.43+86.00%98919954.10%
SE220812C000900002022-08-10 10:31AM EDT90.000.650.560.73+0.27+71.05%2021,12055.96%
SE220812C000910002022-08-10 9:53AM EDT91.000.540.380.46+0.24+80.00%1938954.88%
SE220812C000920002022-08-10 10:26AM EDT92.000.280.250.35+0.09+47.37%423156.35%
SE220812C000930002022-08-10 9:53AM EDT93.000.140.180.30+0.03+27.27%214859.57%
SE220812C000940002022-08-10 9:57AM EDT94.000.100.120.26+0.02+25.00%27262.31%
SE220812C000950002022-08-10 10:33AM EDT95.000.130.100.15+0.07+116.67%822462.31%
SE220812C000960002022-08-10 9:30AM EDT96.000.260.040.30+0.22+550.00%115672.66%
SE220812C000970002022-08-09 11:46AM EDT97.000.030.030.140.00-29268.36%
SE220812C000980002022-08-09 2:11PM EDT98.000.050.020.14+0.02+66.67%25472.66%
SE220812C000990002022-08-09 3:41PM EDT99.000.020.000.060.00-619666.41%
SE220812C001000002022-08-10 10:23AM EDT100.000.030.030.04+0.01+50.00%3418372.27%
SE220812C001010002022-08-10 10:04AM EDT101.000.030.020.04+0.01+50.00%24075.00%
SE220812C001020002022-08-09 9:40AM EDT102.000.040.020.030.00-505577.34%
SE220812C001030002022-08-09 11:02AM EDT103.000.020.010.030.00-4478.91%
SE220812C001040002022-08-09 11:02AM EDT104.000.020.000.080.00-51890.63%
SE220812C001050002022-08-09 3:15PM EDT105.000.010.000.030.00-13784.38%
SE220812C001060002022-08-08 9:55AM EDT106.000.050.000.030.00-11587.50%
SE220812C001100002022-08-08 2:41PM EDT110.000.020.000.010.00-81090.63%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220812P000400002022-07-21 11:57AM EDT40.000.050.000.030.00-50312.50%
SE220812P000450002022-07-29 10:57AM EDT45.000.050.000.050.00-1037281.25%
SE220812P000500002022-08-08 1:23PM EDT50.000.010.000.050.00-1038240.63%
SE220812P000520002022-08-04 2:41PM EDT52.000.020.000.030.00-87212.50%
SE220812P000550002022-08-09 3:52PM EDT55.000.040.000.030.00-16201190.63%
SE220812P000570002022-08-02 2:49PM EDT57.000.090.000.010.00-118156.25%
SE220812P000580002022-08-04 10:05AM EDT58.000.040.000.070.00-17187.50%
SE220812P000590002022-08-08 11:00AM EDT59.000.040.000.080.00-12182.81%
SE220812P000600002022-08-09 9:56AM EDT60.000.010.000.030.00-2206156.25%
SE220812P000610002022-08-01 10:34AM EDT61.000.320.000.090.00-1216171.88%
SE220812P000620002022-07-29 1:11PM EDT62.000.450.000.080.00-114162.50%
SE220812P000630002022-08-05 9:57AM EDT63.000.050.000.070.00-1049153.13%
SE220812P000640002022-08-09 10:07AM EDT64.000.020.000.070.00-245146.09%
SE220812P000650002022-08-10 9:30AM EDT65.000.330.000.07+0.32+3,200.00%31,353139.06%
SE220812P000660002022-08-08 2:56PM EDT66.000.020.000.060.00-105208129.69%
SE220812P000670002022-08-08 2:21PM EDT67.000.030.000.020.00-1186109.38%
SE220812P000680002022-08-08 3:01PM EDT68.000.050.000.030.00-24486107.81%
SE220812P000690002022-08-10 9:45AM EDT69.000.010.000.06-0.03-75.00%20461110.94%
SE220812P000700002022-08-09 1:27PM EDT70.000.050.000.030.00-10536996.88%
SE220812P000710002022-08-10 9:30AM EDT71.000.050.000.03-0.05-50.00%178990.63%
SE220812P000720002022-08-09 3:12PM EDT72.000.100.010.030.00-115788.28%
SE220812P000730002022-08-09 11:03AM EDT73.000.050.000.03-0.13-72.22%131679.69%
SE220812P000735002022-08-08 3:02PM EDT73.500.190.000.030.00-283176.56%
SE220812P000740002022-08-10 9:39AM EDT74.000.080.020.03-0.11-57.89%18878.91%
SE220812P000750002022-08-10 10:08AM EDT75.000.050.040.05-0.18-78.26%11455879.69%
SE220812P000760002022-08-10 10:09AM EDT76.000.080.050.07-0.27-77.14%33,96076.95%
SE220812P000770002022-08-10 10:33AM EDT77.000.080.080.13-0.35-81.40%482978.13%
SE220812P000780002022-08-09 3:38PM EDT78.000.250.100.14-0.32-56.14%23,39773.24%
SE220812P000790002022-08-10 9:56AM EDT79.000.250.170.21-0.64-71.91%211973.44%
SE220812P000800002022-08-10 10:28AM EDT80.000.300.230.31-0.70-70.00%3701,81572.27%
SE220812P000810002022-08-10 10:12AM EDT81.000.500.320.49-0.79-61.24%537972.56%
SE220812P000820002022-08-10 10:33AM EDT82.000.500.470.72-1.23-71.10%311773.34%
SE220812P000830002022-08-10 9:41AM EDT83.001.110.590.79-0.92-45.32%517167.68%
SE220812P000840002022-08-10 10:09AM EDT84.001.350.891.13-1.25-48.08%910069.63%
SE220812P000850002022-08-10 10:29AM EDT85.001.341.211.47-2.05-60.47%611,19769.19%
SE220812P000860002022-08-10 9:49AM EDT86.002.271.661.89-1.48-39.47%2815069.97%
SE220812P000870002022-08-10 10:06AM EDT87.002.772.112.34-2.23-44.60%2226268.85%
SE220812P000880002022-08-09 9:33AM EDT88.004.502.702.970.00-114570.51%
SE220812P000890002022-08-09 9:57AM EDT89.006.553.253.700.00-110071.00%
SE220812P000900002022-08-08 1:41PM EDT90.005.454.004.400.00-408072.36%
SE220812P000910002022-08-08 2:04PM EDT91.006.404.405.500.00-2111272.56%
SE220812P000920002022-08-09 9:53AM EDT92.008.205.656.150.00-14579.39%
SE220812P000930002022-08-05 11:23AM EDT93.007.456.657.300.00-363291.11%
SE220812P000940002022-08-09 10:14AM EDT94.0010.957.558.350.00-22498.14%
SE220812P000950002022-08-08 9:45AM EDT95.006.348.459.150.00-71298.73%
SE220812P000960002022-08-08 10:23AM EDT96.008.459.4010.600.00-112116.02%
SE220812P000970002022-08-04 9:55AM EDT97.0012.2010.3011.200.00-12110.45%
SE220812P000980002022-08-08 10:04AM EDT98.0010.0011.4512.300.00-55124.12%
SE220812P001010002022-08-08 11:10AM EDT101.0013.2514.3015.250.00-1110138.18%
SE220812P001040002022-08-09 9:55AM EDT104.0020.45--0.00---0.00%