New Zealand markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.76+2.32 (+3.25%)
At close: 04:00PM EDT
73.79 +0.03 (+0.04%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240524C000500002024-05-13 1:37PM EDT2024-05-2423.0521.5524.15+8.82+61.98%517180.47%
SE240531C000500002024-05-03 3:58PM EDT2024-05-3124.0721.5524.25+7.26+43.19%114134.38%
SE240621C000500002024-05-17 3:12PM EDT2024-06-2124.2221.8525.55+2.22+10.09%209,381122.07%
SE240719C000500002024-04-25 2:34PM EDT2024-07-1915.3522.8024.650.00-271273.58%
SE240816C000500002024-05-17 10:57AM EDT2024-08-1624.6822.8526.85+2.60+11.78%268464.80%
SE240920C000500002024-05-17 12:37PM EDT2024-09-2025.6625.2027.30+6.56+34.35%437772.34%
SE241115C000500002024-05-08 11:04AM EDT2024-11-1519.9526.1527.150.00-11963.75%
SE250117C000500002024-05-16 2:23PM EDT2025-01-1728.3227.6029.10+1.85+6.99%37,28066.93%
SE250321C000500002024-05-01 1:41PM EDT2025-03-2120.9028.8029.550.00--164.56%
SE250620C000500002024-05-14 12:09PM EDT2025-06-2025.1930.6031.300.00-544065.61%
SE251219C000500002024-05-14 1:02PM EDT2025-12-1933.4532.4034.95+4.95+17.37%175165.31%
SE260116C000500002024-05-17 12:10PM EDT2026-01-1634.3032.7534.50+2.30+7.19%262363.59%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240524P000500002024-05-17 11:01AM EDT2024-05-240.030.000.08-0.02-40.00%44195123.44%
SE240531P000500002024-05-16 10:14AM EDT2024-05-310.050.010.05+0.02+66.67%1011083.59%
SE240607P000500002024-05-16 2:53PM EDT2024-06-070.050.020.240.00-23084.57%
SE240614P000500002024-05-13 11:01AM EDT2024-06-140.550.001.830.00-310111.23%
SE240621P000500002024-05-17 3:18PM EDT2024-06-210.020.010.24-0.04-66.67%19031,25165.04%
SE240628P000500002024-05-16 10:20AM EDT2024-06-280.100.020.520.00-1268.26%
SE240719P000500002024-05-17 3:52PM EDT2024-07-190.120.080.12-0.05-29.41%447548.24%
SE240816P000500002024-05-17 3:20PM EDT2024-08-160.460.400.50-0.14-23.33%312,41251.71%
SE240920P000500002024-05-17 10:55AM EDT2024-09-200.770.500.79-0.44-36.36%28,72550.39%
SE241115P000500002024-05-15 12:08PM EDT2024-11-152.191.401.530.00-101,12650.13%
SE250117P000500002024-05-16 1:15PM EDT2025-01-172.632.202.400.00-563,48450.39%
SE250321P000500002024-05-14 11:43AM EDT2025-03-213.123.053.35-1.38-30.67%11851.06%
SE250620P000500002024-04-29 11:23AM EDT2025-06-207.244.154.550.00-1351.20%
SE251219P000500002024-05-14 3:47PM EDT2025-12-197.615.856.500.00-2114550.22%
SE260116P000500002024-05-17 3:53PM EDT2026-01-166.406.406.85-0.60-8.57%2013650.87%