New Zealand markets close in 22 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.95-1.58 (-4.21%)
At close: 04:00PM EDT
35.84 -0.11 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230922C000220002023-09-12 12:47PM EDT22.0016.400.000.000.00--00.00%
SE230922C000250002023-09-21 9:45AM EDT25.0011.000.000.000.00-300.00%
SE230922C000260002023-09-11 2:07PM EDT26.0012.400.000.000.00--00.00%
SE230922C000270002023-09-12 9:54AM EDT27.0011.550.000.000.00--00.00%
SE230922C000280002023-09-15 2:04PM EDT28.0011.600.000.000.00--00.00%
SE230922C000300002023-09-21 11:20AM EDT30.005.500.000.000.00-100.00%
SE230922C000320002023-09-21 2:03PM EDT32.003.550.000.000.00-15800.00%
SE230922C000330002023-09-06 10:02AM EDT33.006.100.000.000.00-100.00%
SE230922C000340002023-09-13 2:41PM EDT34.004.820.000.000.00-700.00%
SE230922C000345002023-09-21 3:38PM EDT34.501.510.000.000.00-600.00%
SE230922C000350002023-09-21 3:38PM EDT35.001.070.000.000.00-4800.00%
SE230922C000355002023-09-21 3:53PM EDT35.500.730.000.000.00-48400.00%
SE230922C000360002023-09-21 3:58PM EDT36.000.430.000.000.00-25701.56%
SE230922C000365002023-09-21 3:56PM EDT36.500.230.000.000.00-448012.50%
SE230922C000370002023-09-21 3:58PM EDT37.000.100.000.000.00-231012.50%
SE230922C000375002023-09-21 10:04AM EDT37.500.050.000.000.00-19025.00%
SE230922C000380002023-09-21 3:58PM EDT38.000.040.000.000.00-175025.00%
SE230922C000385002023-09-21 3:58PM EDT38.500.010.000.000.00-16025.00%
SE230922C000390002023-09-21 3:52PM EDT39.000.010.000.000.00-245050.00%
SE230922C000395002023-09-21 11:55AM EDT39.500.010.000.000.00-36050.00%
SE230922C000400002023-09-21 3:10PM EDT40.000.010.000.000.00-66050.00%
SE230922C000405002023-09-21 12:39PM EDT40.500.020.000.000.00-15050.00%
SE230922C000410002023-09-21 3:05PM EDT41.000.020.000.000.00-37050.00%
SE230922C000415002023-09-21 11:54AM EDT41.500.010.000.000.00-6050.00%
SE230922C000420002023-09-21 10:48AM EDT42.000.010.000.000.00-8050.00%
SE230922C000425002023-09-20 3:56PM EDT42.500.010.000.000.00-6050.00%
SE230922C000430002023-09-21 11:20AM EDT43.000.020.000.000.00-1050.00%
SE230922C000435002023-09-20 10:45AM EDT43.500.010.000.000.00-2050.00%
SE230922C000440002023-09-20 1:32PM EDT44.000.020.000.000.00-11050.00%
SE230922C000445002023-09-18 9:49AM EDT44.500.020.000.000.00-21050.00%
SE230922C000450002023-09-20 2:35PM EDT45.000.010.000.000.00-17050.00%
SE230922C000455002023-09-15 2:09PM EDT45.500.050.000.000.00--050.00%
SE230922C000460002023-09-20 11:05AM EDT46.000.020.000.000.00-1050.00%
SE230922C000465002023-09-15 11:40AM EDT46.500.050.000.000.00--050.00%
SE230922C000470002023-09-19 9:30AM EDT47.000.010.000.000.00-3050.00%
SE230922C000475002023-09-15 9:37AM EDT47.500.040.000.000.00--050.00%
SE230922C000480002023-09-18 10:07AM EDT48.000.010.000.000.00-9050.00%
SE230922C000485002023-09-14 10:30AM EDT48.500.040.000.000.00--050.00%
SE230922C000490002023-09-15 12:28PM EDT49.000.020.000.000.00-60050.00%
SE230922C000495002023-09-14 10:30AM EDT49.500.040.000.000.00--050.00%
SE230922C000500002023-09-18 11:20AM EDT50.000.020.000.000.00-1050.00%
SE230922C000510002023-09-15 12:38PM EDT51.000.010.000.000.00-30050.00%
SE230922C000520002023-09-11 1:35PM EDT52.000.020.000.000.00-7050.00%
SE230922C000530002023-09-11 9:48AM EDT53.000.02-0.000.00--050.00%
SE230922C000540002023-09-08 1:40PM EDT54.000.020.000.000.00-2050.00%
SE230922C000550002023-09-08 11:10AM EDT55.000.020.000.000.00-7050.00%
SE230922C000560002023-09-12 1:52PM EDT56.000.010.000.000.00-5050.00%
SE230922C000570002023-08-28 1:59PM EDT57.000.040.000.000.00-1050.00%
SE230922C000580002023-08-14 3:21PM EDT58.004.700.000.030.00-842359.38%
SE230922C000590002023-08-28 1:18PM EDT59.000.030.000.000.00-3050.00%
SE230922C000600002023-08-29 9:39AM EDT60.000.020.000.000.00-15050.00%
SE230922C000610002023-08-14 11:25AM EDT61.003.300.000.030.00-3621393.75%
SE230922C000620002023-08-14 9:38AM EDT62.003.100.000.020.00-22387.50%
SE230922C000630002023-08-14 3:54PM EDT63.002.860.000.010.00-2875375.00%
SE230922C000640002023-08-17 1:05PM EDT64.000.120.000.030.00-47425.00%
SE230922C000650002023-08-29 1:15PM EDT65.000.050.000.000.00-1050.00%
SE230922C000670002023-08-18 10:37AM EDT67.000.130.000.020.00-111431.25%
SE230922C000690002023-08-11 11:15AM EDT69.001.960.000.020.00--1450.00%
SE230922C000700002023-08-15 2:44PM EDT70.000.120.000.020.00-611462.50%
SE230922C000720002023-08-15 2:44PM EDT72.000.120.000.020.00--5475.00%
SE230922C000740002023-08-14 3:16PM EDT74.000.910.000.030.00-32512.50%
SE230922C000750002023-08-17 9:32AM EDT75.000.010.000.030.00-230518.75%
SE230922C000800002023-08-16 11:05AM EDT80.000.050.000.090.00-22631.25%
SE230922C000850002023-08-15 1:32PM EDT85.000.020.000.030.00-2252600.00%
SE230922C000900002023-08-09 2:33PM EDT90.000.300.000.080.00-2722700.00%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230922P000260002023-09-12 1:57PM EDT26.000.010.000.000.00-15050.00%
SE230922P000270002023-09-21 12:20PM EDT27.000.010.000.000.00-3050.00%
SE230922P000280002023-09-07 1:11PM EDT28.000.020.000.000.00-7050.00%
SE230922P000290002023-09-15 3:09PM EDT29.000.010.000.000.00-80050.00%
SE230922P000300002023-09-08 11:23AM EDT30.000.040.000.000.00-1050.00%
SE230922P000310002023-09-07 12:02PM EDT31.000.060.000.000.00-3050.00%
SE230922P000320002023-09-21 3:29PM EDT32.000.010.000.000.00-28050.00%
SE230922P000325002023-09-21 2:35PM EDT32.500.020.000.000.00-79050.00%
SE230922P000330002023-09-21 12:16PM EDT33.000.050.000.000.00-183050.00%
SE230922P000335002023-09-21 2:47PM EDT33.500.030.000.000.00-11050.00%
SE230922P000340002023-09-21 1:06PM EDT34.000.100.000.000.00-27025.00%
SE230922P000345002023-09-21 3:40PM EDT34.500.080.000.000.00-83025.00%
SE230922P000350002023-09-21 3:59PM EDT35.000.140.000.000.00-614012.50%
SE230922P000355002023-09-21 3:56PM EDT35.500.250.000.000.00-6206.25%
SE230922P000360002023-09-21 3:53PM EDT36.000.450.000.000.00-9300.00%
SE230922P000365002023-09-21 3:27PM EDT36.500.750.000.000.00-3100.00%
SE230922P000370002023-09-21 3:11PM EDT37.001.150.000.000.00-8900.00%
SE230922P000375002023-09-21 1:41PM EDT37.502.020.000.000.00-2600.00%
SE230922P000380002023-09-21 3:43PM EDT38.002.070.000.000.00-4300.00%
SE230922P000385002023-09-21 2:42PM EDT38.502.880.000.000.00-1100.00%
SE230922P000390002023-09-21 3:56PM EDT39.003.050.000.000.00-1500.00%
SE230922P000395002023-09-21 3:13PM EDT39.503.600.000.000.00-1000.00%
SE230922P000400002023-09-21 3:42PM EDT40.004.120.000.000.00-6600.00%
SE230922P000405002023-09-21 11:28AM EDT40.505.050.000.000.00-500.00%
SE230922P000410002023-09-15 3:29PM EDT41.001.790.000.000.00-4800.00%
SE230922P000415002023-09-15 10:33AM EDT41.501.790.000.000.00--00.00%
SE230922P000420002023-09-19 10:08AM EDT42.004.440.000.000.00-200.00%
SE230922P000425002023-09-11 3:54PM EDT42.504.300.000.000.00--00.00%
SE230922P000430002023-09-20 3:21PM EDT43.005.650.000.000.00-100.00%
SE230922P000440002023-09-15 11:25AM EDT44.004.000.000.000.00-400.00%
SE230922P000445002023-09-18 9:45AM EDT44.506.400.000.000.00-100.00%
SE230922P000450002023-09-20 11:05AM EDT45.007.120.000.000.00-200.00%
SE230922P000455002023-09-19 12:31PM EDT45.507.120.000.000.00-100.00%
SE230922P000460002023-09-11 3:08PM EDT46.007.580.000.000.00-600.00%
SE230922P000465002023-09-13 10:47AM EDT46.508.450.000.000.00--00.00%
SE230922P000470002023-09-21 9:57AM EDT47.0011.250.000.000.00-100.00%
SE230922P000480002023-09-13 9:44AM EDT48.009.850.000.000.00--00.00%
SE230922P000485002023-09-12 12:47PM EDT48.5010.150.000.000.00---0.00%
SE230922P000490002023-08-24 2:51PM EDT49.0013.760.000.000.00-1700.00%
SE230922P000500002023-09-18 10:45AM EDT50.0011.500.000.000.00-900.00%
SE230922P000510002023-09-13 2:34PM EDT51.0012.400.000.000.00-100.00%
SE230922P000520002023-09-13 2:34PM EDT52.0013.400.000.000.00-100.00%
SE230922P000530002023-09-13 2:34PM EDT53.0014.400.000.000.00-300.00%
SE230922P000540002023-09-13 2:34PM EDT54.0015.400.000.000.00-300.00%
SE230922P000550002023-09-14 10:01AM EDT55.0015.600.000.000.00-100.00%
SE230922P000560002023-08-17 3:48PM EDT56.0016.6416.6016.900.00-100.00%
SE230922P000570002023-08-16 12:00PM EDT57.0016.8817.5517.900.00-100.00%
SE230922P000580002023-08-15 9:52AM EDT58.0016.1317.9518.050.00-200.00%
SE230922P000590002023-08-07 1:48PM EDT59.005.6519.6019.850.00--00.00%
SE230922P000600002023-09-11 2:07PM EDT60.0021.650.000.000.00-100.00%
SE230922P000610002023-08-08 9:30AM EDT61.007.120.000.000.00-100.00%
SE230922P000630002023-08-04 3:01PM EDT63.007.7324.3524.550.00-100.00%
SE230922P000640002023-08-08 12:38PM EDT64.009.6925.1525.700.00--00.00%
SE230922P000650002023-09-15 12:11PM EDT65.0025.130.000.000.00---0.00%
SE230922P000670002023-08-28 12:00PM EDT67.0029.950.000.000.00--00.00%
SE230922P000680002023-09-21 1:03PM EDT68.0032.660.000.000.00-100.00%
SE230922P000690002023-09-15 12:15PM EDT69.0029.100.000.000.00-100.00%
SE230922P000750002023-08-14 1:36PM EDT75.0018.8735.8036.100.00--00.00%
SE230922P000800002023-09-15 12:11PM EDT80.0040.100.000.000.00-200.00%
SE230922P000900002023-08-15 9:51AM EDT90.0048.0749.9550.150.00--00.00%