New Zealand markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.71-1.96 (-2.34%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230324C000450002023-03-08 1:32PM EDT45.0033.1136.7037.350.00--1645.31%
SE230324C000500002023-03-21 10:45AM EDT50.0027.5931.5532.350.00-54518.75%
SE230324C000530002023-03-13 10:06AM EDT53.0020.9028.6029.300.00-12464.84%
SE230324C000540002023-03-20 3:04PM EDT54.0022.7027.6528.350.00-37464.06%
SE230324C000550002023-03-21 1:10PM EDT55.0024.6026.7027.300.00-153446.88%
SE230324C000560002023-03-24 10:39AM EDT56.0027.2125.7026.20+3.61+15.30%28414.06%
SE230324C000570002023-03-20 11:04AM EDT57.0021.0124.5525.300.00-428389.45%
SE230324C000580002023-03-17 3:11PM EDT58.0020.5523.7524.100.00-69373.44%
SE230324C000590002023-03-23 11:28AM EDT59.0025.6222.6023.150.00-14340.63%
SE230324C000600002023-03-24 10:17AM EDT60.0022.9721.7522.20+0.02+0.09%15356.25%
SE230324C000610002023-03-22 1:45PM EDT61.0018.2420.6521.250.00-18333.59%
SE230324C000620002023-03-23 12:18PM EDT62.0022.4019.5520.350.00-227318.36%
SE230324C000630002023-03-22 10:28AM EDT63.0016.7318.7519.200.00-812309.38%
SE230324C000640002023-03-22 1:46PM EDT64.0015.2417.8018.200.00-111299.61%
SE230324C000650002023-03-23 3:36PM EDT65.0017.9016.7017.250.00-943278.52%
SE230324C000660002023-03-24 10:39AM EDT66.0017.1415.7516.10+5.11+42.48%222251.95%
SE230324C000670002023-03-17 12:41PM EDT67.0011.2814.7015.200.00-2287242.97%
SE230324C000680002023-03-24 9:40AM EDT68.0016.5513.8014.10+0.55+3.44%1143228.52%
SE230324C000690002023-03-23 10:05AM EDT69.0012.2012.7013.100.00-277203.13%
SE230324C000700002023-03-24 10:24AM EDT70.0012.3911.7512.20-0.06-0.48%3264203.91%
SE230324C000710002023-03-24 9:42AM EDT71.0013.8010.8011.15+4.29+45.11%1111189.06%
SE230324C000720002023-03-24 9:38AM EDT72.0011.959.7510.35+0.94+8.54%175185.94%
SE230324C000730002023-03-24 9:54AM EDT73.0010.008.759.15-1.65-14.16%260155.86%
SE230324C000740002023-03-24 10:32AM EDT74.009.507.808.10+3.95+71.17%181141.41%
SE230324C000750002023-03-24 11:18AM EDT75.007.156.757.15-0.68-8.68%7275126.56%
SE230324C000760002023-03-24 11:10AM EDT76.005.655.906.30-1.25-18.12%1831129.49%
SE230324C000770002023-03-23 12:46PM EDT77.005.384.805.15-1.52-22.03%138899.80%
SE230324C000780002023-03-24 11:10AM EDT78.003.693.754.15-1.16-23.92%324781.64%
SE230324C000790002023-03-24 11:12AM EDT79.002.852.823.15-1.05-26.92%273169.14%
SE230324C000800002023-03-24 11:08AM EDT80.002.001.832.38-2.10-51.22%3167661.13%
SE230324C000810002023-03-24 11:14AM EDT81.001.251.241.46-1.91-60.44%4751656.06%
SE230324C000820002023-03-24 11:13AM EDT82.000.640.590.83-1.81-73.88%7364756.64%
SE230324C000830002023-03-24 11:11AM EDT83.000.300.300.42-1.38-82.14%16069453.81%
SE230324C000840002023-03-24 11:15AM EDT84.000.160.130.23-0.98-85.96%10633851.76%
SE230324C000850002023-03-24 11:12AM EDT85.000.060.050.14-0.70-92.11%29685055.08%
SE230324C000860002023-03-24 10:36AM EDT86.000.150.020.05-0.34-69.39%56033054.69%
SE230324C000870002023-03-24 10:46AM EDT87.000.030.000.07-0.28-90.32%3116564.45%
SE230324C000880002023-03-23 3:50PM EDT88.000.090.000.02-0.12-57.14%116360.94%
SE230324C000890002023-03-24 10:45AM EDT89.000.010.000.06-0.17-94.44%1159681.25%
SE230324C000900002023-03-24 11:04AM EDT90.000.010.000.03-0.07-87.50%1258181.25%
SE230324C000910002023-03-23 1:39PM EDT91.000.110.000.050.00-2423996.09%
SE230324C000920002023-03-24 10:04AM EDT92.000.010.000.08-0.04-80.00%113111.72%
SE230324C000930002023-03-23 3:23PM EDT93.000.040.000.080.00-188190120.31%
SE230324C000950002023-03-23 1:35PM EDT95.000.070.000.070.00-474134.38%
SE230324C000960002023-03-23 1:45PM EDT96.000.020.000.060.00-28139.06%
SE230324C000970002023-03-14 10:19AM EDT97.000.050.000.060.00--100146.88%
SE230324C000980002023-03-15 3:55PM EDT98.000.020.000.040.00--10146.88%
SE230324C001000002023-03-22 9:30AM EDT100.000.010.000.030.00-1815154.69%
SE230324C001040002023-03-23 12:14PM EDT104.000.010.000.050.00-2137192.19%
SE230324C001050002023-03-17 10:59AM EDT105.000.010.000.060.00-4983203.13%
SE230324C001100002023-03-08 1:56PM EDT110.000.040.000.030.00--4215.63%
SE230324C001200002023-03-08 4:35PM EDT120.000.040.000.010.00--4243.75%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230324P000400002023-03-06 10:50AM EDT40.000.100.000.050.00-27531.25%
SE230324P000450002023-03-09 3:47PM EDT45.000.020.000.030.00-3159425.00%
SE230324P000500002023-03-23 10:29AM EDT50.000.010.000.030.00-2137356.25%
SE230324P000510002023-03-06 12:58PM EDT51.000.540.000.030.00-1014343.75%
SE230324P000520002023-03-23 2:45PM EDT52.000.020.000.030.00-188328.13%
SE230324P000530002023-03-23 3:36PM EDT53.000.030.000.030.00-179315.63%
SE230324P000540002023-03-10 3:27PM EDT54.000.100.000.030.00-5173303.13%
SE230324P000550002023-03-20 10:31AM EDT55.000.040.000.030.00-30170290.63%
SE230324P000560002023-03-09 1:41PM EDT56.000.040.000.030.00-1517278.13%
SE230324P000570002023-03-23 11:03AM EDT57.000.060.000.030.00-1936268.75%
SE230324P000580002023-03-23 3:36PM EDT58.000.020.000.030.00-272256.25%
SE230324P000590002023-03-13 11:08AM EDT59.000.210.000.030.00-4162243.75%
SE230324P000600002023-03-23 10:42AM EDT60.000.030.000.030.00-1226231.25%
SE230324P000610002023-03-20 12:48PM EDT61.000.040.000.030.00-4268221.88%
SE230324P000620002023-03-17 3:58PM EDT62.000.070.000.030.00-1115209.38%
SE230324P000630002023-03-22 10:59AM EDT63.000.010.000.030.00-4307198.44%
SE230324P000640002023-03-20 1:33PM EDT64.000.080.000.030.00-1227187.50%
SE230324P000650002023-03-23 3:52PM EDT65.000.010.000.030.00-2291178.13%
SE230324P000660002023-03-21 2:20PM EDT66.000.020.000.03-0.01-33.33%1421165.63%
SE230324P000670002023-03-23 9:51AM EDT67.000.030.000.030.00-1387156.25%
SE230324P000680002023-03-24 9:30AM EDT68.000.010.000.03-0.01-50.00%1398145.31%
SE230324P000690002023-03-23 2:50PM EDT69.000.020.000.03-0.01-33.33%1213134.38%
SE230324P000700002023-03-23 3:02PM EDT70.000.020.000.010.00-12393112.50%
SE230324P000710002023-03-24 9:41AM EDT71.000.010.000.03-0.03-75.00%4253115.63%
SE230324P000720002023-03-24 10:16AM EDT72.000.030.000.03+0.01+50.00%12886104.69%
SE230324P000730002023-03-23 11:22AM EDT73.000.010.000.03-0.01-50.00%132795.31%
SE230324P000740002023-03-24 10:49AM EDT74.000.020.000.06-0.03-60.00%132993.75%
SE230324P000750002023-03-24 10:44AM EDT75.000.010.000.03-0.08-88.89%244475.00%
SE230324P000760002023-03-24 9:50AM EDT76.000.050.000.04-0.03-37.50%928667.19%
SE230324P000770002023-03-23 2:55PM EDT77.000.030.010.09-0.10-76.92%1146566.41%
SE230324P000780002023-03-24 10:23AM EDT78.000.050.040.09-0.05-50.00%1457057.81%
SE230324P000790002023-03-24 10:18AM EDT79.000.090.070.13-0.07-43.75%10548450.39%
SE230324P000800002023-03-24 11:14AM EDT80.000.240.170.260.00-9128250.78%
SE230324P000810002023-03-24 11:13AM EDT81.000.590.350.48+0.19+47.50%3018146.19%
SE230324P000820002023-03-24 11:19AM EDT82.000.810.690.89+0.19+30.65%11815843.07%
SE230324P000830002023-03-24 11:13AM EDT83.001.601.291.51+0.69+75.82%6527839.45%
SE230324P000850002023-03-24 11:20AM EDT85.003.003.003.35+1.05+53.85%1361849.61%
SE230324P000860002023-03-23 12:23PM EDT86.002.463.904.350.00-10912460.55%
SE230324P000870002023-03-24 9:30AM EDT87.003.604.855.40+0.64+21.62%11281.05%
SE230324P000880002023-03-24 9:30AM EDT88.004.555.906.20-10.26-69.28%500.00%
SE230324P000900002023-03-24 10:40AM EDT90.007.057.758.60-3.30-31.88%11144.53%
SE230324P000960002023-03-20 10:07AM EDT96.0018.5613.7514.400.00-10170.31%
SE230324P000980002023-03-20 10:05AM EDT98.0020.8515.8016.250.00-160.00%
SE230324P000990002023-03-23 11:34AM EDT99.0014.2016.7017.400.00-22196.09%
SE230324P001000002023-03-08 11:48AM EDT100.0022.1817.9018.350.00--1185.94%
SE230324P001040002023-03-23 12:21PM EDT104.0019.7021.7522.300.00-50171.88%