New Zealand markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.10-1.66 (-2.78%)
At close: 04:00PM EST
57.50 -0.60 (-1.03%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221209C000300002022-12-02 10:37AM EST30.0031.000.000.000.00-400.00%
SE221209C000320002022-11-30 10:31AM EST32.0024.100.000.000.00--00.00%
SE221209C000360002022-11-30 1:46PM EST36.0020.400.000.000.00--00.00%
SE221209C000365002022-11-29 10:21AM EST36.5018.450.000.000.00--00.00%
SE221209C000370002022-12-05 10:15AM EST37.0023.550.000.000.00-100.00%
SE221209C000380002022-12-05 10:02AM EST38.0022.150.000.000.00-300.00%
SE221209C000385002022-12-01 10:47AM EST38.5021.550.000.000.00--00.00%
SE221209C000390002022-11-28 9:37AM EST39.0015.350.000.000.00--00.00%
SE221209C000395002022-12-02 10:06AM EST39.5022.700.000.000.00-100.00%
SE221209C000400002022-12-01 11:54AM EST40.0020.700.000.000.00-400.00%
SE221209C000410002022-12-02 1:55PM EST41.0020.740.000.000.00-400.00%
SE221209C000420002022-11-11 10:02AM EST42.008.800.000.000.00-100.00%
SE221209C000430002022-11-29 1:15PM EST43.0010.700.000.000.00-100.00%
SE221209C000440002022-12-01 11:06AM EST44.0016.300.000.000.00-100.00%
SE221209C000445002022-11-29 1:52PM EST44.509.500.000.000.00--00.00%
SE221209C000450002022-12-02 10:20AM EST45.0017.100.000.000.00-200.00%
SE221209C000455002022-12-02 10:07AM EST45.5016.950.000.000.00-100.00%
SE221209C000460002022-12-02 11:15AM EST46.0015.450.000.000.00-100.00%
SE221209C000470002022-12-07 10:32AM EST47.0012.050.000.000.00-100.00%
SE221209C000475002022-12-05 3:20PM EST47.5011.150.000.000.00-100.00%
SE221209C000480002022-12-02 3:38PM EST48.0013.510.000.000.00-600.00%
SE221209C000490002022-12-06 1:39PM EST49.0010.000.000.000.00-300.00%
SE221209C000495002022-12-06 11:52AM EST49.509.550.000.000.00-100.00%
SE221209C000500002022-12-07 9:36AM EST50.009.080.000.000.00-200.00%
SE221209C000510002022-12-07 10:00AM EST51.007.500.000.000.00-100.00%
SE221209C000520002022-12-07 11:51AM EST52.007.080.000.000.00-700.00%
SE221209C000530002022-12-06 2:22PM EST53.006.250.000.000.00-500.00%
SE221209C000540002022-12-05 9:44AM EST54.008.350.000.000.00-400.00%
SE221209C000550002022-12-07 2:19PM EST55.003.800.000.000.00-1600.00%
SE221209C000560002022-12-07 3:46PM EST56.002.880.000.000.00-1100.00%
SE221209C000570002022-12-07 9:36AM EST57.002.860.000.000.00-200.00%
SE221209C000580002022-12-07 2:40PM EST58.001.620.000.000.00-32900.00%
SE221209C000590002022-12-07 3:46PM EST59.000.990.000.000.00-91506.25%
SE221209C000600002022-12-07 3:59PM EST60.000.580.000.000.00-213012.50%
SE221209C000610002022-12-07 3:58PM EST61.000.360.000.000.00-105012.50%
SE221209C000620002022-12-07 3:57PM EST62.000.240.000.000.00-152025.00%
SE221209C000630002022-12-07 3:59PM EST63.000.150.000.000.00-85025.00%
SE221209C000640002022-12-07 3:46PM EST64.000.120.000.000.00-291025.00%
SE221209C000650002022-12-07 2:33PM EST65.000.100.000.000.00-182050.00%
SE221209C000660002022-12-06 3:56PM EST66.000.130.000.000.00-104050.00%
SE221209C000670002022-12-07 10:04AM EST67.000.070.000.000.00-3050.00%
SE221209C000680002022-12-06 2:04PM EST68.000.060.000.000.00-250050.00%
SE221209C000690002022-12-06 3:21PM EST69.000.040.000.000.00-238050.00%
SE221209C000700002022-12-07 10:45AM EST70.000.050.000.000.00-2050.00%
SE221209C000710002022-12-05 3:50PM EST71.000.040.000.000.00-15050.00%
SE221209C000720002022-12-06 11:14AM EST72.000.020.000.000.00-10050.00%
SE221209C000730002022-12-06 11:20AM EST73.000.020.000.000.00-1050.00%
SE221209C000740002022-12-05 2:35PM EST74.000.020.000.000.00-11050.00%
SE221209C000750002022-12-05 1:31PM EST75.000.010.000.000.00-8050.00%
SE221209C000800002022-12-05 10:41AM EST80.000.050.000.000.00-10050.00%
SE221209C000900002022-11-18 10:57AM EST90.000.110.000.000.00-10050.00%
SE221209C000950002022-11-21 12:41PM EST95.000.060.000.000.00-100050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE221209P000250002022-11-15 3:05PM EST25.000.040.000.000.00-1050.00%
SE221209P000300002022-11-28 1:26PM EST30.000.020.000.000.00-32050.00%
SE221209P000320002022-11-28 1:30PM EST32.000.030.000.000.00-10050.00%
SE221209P000330002022-12-05 9:49AM EST33.000.010.000.000.00-40050.00%
SE221209P000340002022-11-15 9:50AM EST34.000.150.000.000.00-2050.00%
SE221209P000350002022-11-28 11:35AM EST35.000.030.000.000.00-10050.00%
SE221209P000360002022-11-15 9:34AM EST36.000.100.000.000.00-13050.00%
SE221209P000370002022-11-14 12:48PM EST37.001.580.000.000.00-1050.00%
SE221209P000380002022-11-14 2:34PM EST38.001.650.000.000.00-4050.00%
SE221209P000390002022-11-28 2:09PM EST39.000.050.000.000.00-20050.00%
SE221209P000395002022-11-28 10:47AM EST39.500.060.000.000.00--050.00%
SE221209P000400002022-11-16 9:33AM EST40.000.240.000.000.00-1050.00%
SE221209P000410002022-11-14 1:12PM EST41.002.730.000.000.00-1050.00%
SE221209P000415002022-11-28 2:50PM EST41.500.090.000.000.00--050.00%
SE221209P000420002022-11-29 11:12AM EST42.000.090.000.000.00-1050.00%
SE221209P000430002022-11-30 3:23PM EST43.000.100.000.000.00-1050.00%
SE221209P000435002022-11-29 10:45AM EST43.500.100.000.000.00--050.00%
SE221209P000440002022-11-30 1:40PM EST44.000.060.000.000.00-108050.00%
SE221209P000450002022-12-05 10:23AM EST45.000.020.000.000.00-1050.00%
SE221209P000460002022-12-02 10:42AM EST46.000.070.000.000.00-2050.00%
SE221209P000465002022-11-30 10:54AM EST46.500.170.000.000.00--050.00%
SE221209P000470002022-11-30 12:52PM EST47.000.190.000.000.00-1050.00%
SE221209P000475002022-12-02 12:20PM EST47.500.020.000.000.00-8050.00%
SE221209P000480002022-12-06 11:24AM EST48.000.030.000.000.00-57050.00%
SE221209P000485002022-12-06 11:25AM EST48.500.030.000.000.00-1050.00%
SE221209P000490002022-12-07 10:51AM EST49.000.020.000.000.00-7050.00%
SE221209P000495002022-12-02 12:59PM EST49.500.040.000.000.00-30050.00%
SE221209P000500002022-12-07 9:52AM EST50.000.040.000.000.00-5050.00%
SE221209P000510002022-12-06 10:23AM EST51.000.060.000.000.00-1050.00%
SE221209P000520002022-12-07 3:40PM EST52.000.060.000.000.00-13050.00%
SE221209P000530002022-12-07 3:40PM EST53.000.090.000.000.00-1025.00%
SE221209P000540002022-12-07 3:55PM EST54.000.180.000.000.00-10025.00%
SE221209P000550002022-12-07 3:55PM EST55.000.300.000.000.00-20025.00%
SE221209P000560002022-12-07 3:55PM EST56.000.530.000.000.00-248012.50%
SE221209P000570002022-12-07 3:56PM EST57.000.810.000.000.00-10206.25%
SE221209P000580002022-12-07 3:56PM EST58.001.240.000.000.00-16400.78%
SE221209P000590002022-12-07 3:46PM EST59.001.610.000.000.00-81400.00%
SE221209P000600002022-12-07 3:55PM EST60.002.500.000.000.00-19300.00%
SE221209P000610002022-12-07 3:56PM EST61.003.320.000.000.00-2300.00%
SE221209P000620002022-12-07 3:05PM EST62.003.560.000.000.00-1800.00%
SE221209P000630002022-12-07 11:16AM EST63.004.150.000.000.00-300.00%
SE221209P000640002022-12-07 10:06AM EST64.005.300.000.000.00-100.00%
SE221209P000650002022-12-06 1:41PM EST65.006.120.000.000.00-300.00%
SE221209P000660002022-12-01 9:39AM EST66.006.400.000.000.00-100.00%
SE221209P000670002022-12-07 9:47AM EST67.008.650.000.000.00-100.00%
SE221209P000680002022-12-07 10:19AM EST68.009.000.000.000.00-400.00%
SE221209P000690002022-12-07 10:24AM EST69.0010.350.000.000.00-200.00%
SE221209P000700002022-12-06 10:28AM EST70.0011.150.000.000.00-400.00%
SE221209P000710002022-11-29 9:33AM EST71.0016.650.000.000.00--00.00%
SE221209P000730002022-12-05 10:33AM EST73.0012.500.000.000.00-200.00%
SE221209P000740002022-11-16 10:46AM EST74.0016.500.000.000.00--00.00%
SE221209P000750002022-12-01 9:41AM EST75.0014.950.000.000.00-100.00%
SE221209P000800002022-12-07 11:18AM EST80.0020.800.000.000.00-100.00%
SE221209P000850002022-11-29 9:32AM EST85.0031.050.000.000.00--00.00%