Australia markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.90+2.85 (+5.58%)
At close: 04:00PM EST
53.50 -0.40 (-0.74%)
Pre-market: 04:01AM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240308C000250002024-02-09 3:39PM EST25.0018.700.000.000.00--00.00%
SE240308C000300002024-03-04 10:21AM EST30.0020.180.000.000.00-100.00%
SE240308C000320002024-03-01 10:31AM EST32.0019.180.000.000.00-100.00%
SE240308C000330002024-03-04 3:21PM EST33.0021.750.000.000.00-200.00%
SE240308C000340002024-03-04 3:21PM EST34.0020.750.000.000.00-100.00%
SE240308C000345002024-03-04 3:21PM EST34.5020.250.000.000.00-600.00%
SE240308C000350002024-03-04 9:30AM EST35.0022.040.000.000.00-3500.00%
SE240308C000360002024-03-04 11:13AM EST36.0014.650.000.000.00-400.00%
SE240308C000370002024-03-01 3:28PM EST37.0014.660.000.000.00-5000.00%
SE240308C000375002024-02-26 9:46AM EST37.508.850.000.000.00-300.00%
SE240308C000380002024-03-01 2:28PM EST38.0013.600.000.000.00-800.00%
SE240308C000385002024-03-01 2:49PM EST38.5013.140.000.000.00-200.00%
SE240308C000390002024-03-04 9:39AM EST39.0018.100.000.000.00-300.00%
SE240308C000395002024-03-01 3:06PM EST39.5012.100.000.000.00-200.00%
SE240308C000400002024-03-04 2:43PM EST40.0014.150.000.000.00-2100.00%
SE240308C000405002024-03-04 12:50PM EST40.5012.770.000.000.00-1000.00%
SE240308C000410002024-03-04 3:38PM EST41.0013.280.000.000.00-300.00%
SE240308C000415002024-03-04 12:06PM EST41.5011.100.000.000.00-300.00%
SE240308C000420002024-03-04 3:22PM EST42.0012.790.000.000.00-1200.00%
SE240308C000425002024-03-01 11:25AM EST42.509.250.000.000.00-600.00%
SE240308C000430002024-03-04 3:17PM EST43.0011.700.000.000.00-2900.00%
SE240308C000435002024-03-04 10:13AM EST43.508.800.000.000.00-200.00%
SE240308C000440002024-03-04 1:10PM EST44.009.850.000.000.00-3000.00%
SE240308C000445002024-03-04 3:53PM EST44.509.680.000.000.00-1100.00%
SE240308C000450002024-03-04 3:22PM EST45.009.850.000.000.00-25700.00%
SE240308C000455002024-03-04 1:51PM EST45.508.450.000.000.00-2500.00%
SE240308C000460002024-03-04 12:57PM EST46.007.250.000.000.00-4900.00%
SE240308C000465002024-03-04 1:06PM EST46.507.180.000.000.00-1400.00%
SE240308C000470002024-03-04 3:37PM EST47.007.370.000.000.00-5900.00%
SE240308C000475002024-03-04 3:58PM EST47.506.500.000.000.00-2100.00%
SE240308C000480002024-03-04 3:35PM EST48.006.670.000.000.00-79300.00%
SE240308C000485002024-03-04 1:30PM EST48.505.100.000.000.00-13100.00%
SE240308C000490002024-03-04 3:38PM EST49.005.500.000.000.00-61800.00%
SE240308C000495002024-03-04 3:21PM EST49.505.500.000.000.00-51800.00%
SE240308C000500002024-03-04 3:59PM EST50.004.370.000.000.00-5,09900.00%
SE240308C000510002024-03-04 3:59PM EST51.003.600.000.000.00-2,55300.00%
SE240308C000520002024-03-04 3:59PM EST52.002.750.000.000.00-4,87200.00%
SE240308C000530002024-03-04 3:59PM EST53.002.350.000.000.00-5,17300.00%
SE240308C000540002024-03-04 3:59PM EST54.001.840.000.000.00-4,55000.78%
SE240308C000550002024-03-04 3:59PM EST55.001.380.000.000.00-14,04306.25%
SE240308C000560002024-03-04 3:59PM EST56.001.040.000.000.00-2,027012.50%
SE240308C000570002024-03-04 3:59PM EST57.000.800.000.000.00-8,804012.50%
SE240308C000580002024-03-04 3:59PM EST58.000.590.000.000.00-3,661012.50%
SE240308C000590002024-03-04 3:59PM EST59.000.450.000.000.00-1,384025.00%
SE240308C000600002024-03-04 3:59PM EST60.000.330.000.000.00-11,084025.00%
SE240308C000610002024-03-04 3:57PM EST61.000.260.000.000.00-418025.00%
SE240308C000620002024-03-04 3:54PM EST62.000.190.000.000.00-687025.00%
SE240308C000630002024-03-04 3:50PM EST63.000.160.000.000.00-304025.00%
SE240308C000640002024-03-04 3:54PM EST64.000.120.000.000.00-134050.00%
SE240308C000650002024-03-04 3:58PM EST65.000.090.000.000.00-3,950050.00%
SE240308C000660002024-03-04 3:18PM EST66.000.110.000.000.00-762050.00%
SE240308C000700002024-03-04 3:58PM EST70.000.020.000.000.00-3,277050.00%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240308P000250002024-03-01 3:56PM EST25.000.010.000.000.00-7050.00%
SE240308P000290002024-03-04 10:15AM EST29.000.010.000.000.00-17050.00%
SE240308P000295002024-03-01 9:44AM EST29.500.070.000.000.00-3050.00%
SE240308P000300002024-03-04 12:27PM EST30.000.010.000.000.00-82050.00%
SE240308P000305002024-03-04 9:30AM EST30.500.010.000.000.00-1050.00%
SE240308P000310002024-03-04 11:05AM EST31.000.010.000.000.00-17050.00%
SE240308P000320002024-03-04 11:16AM EST32.000.240.000.000.00-9050.00%
SE240308P000325002024-03-01 3:58PM EST32.500.080.000.000.00-3050.00%
SE240308P000330002024-03-04 1:01PM EST33.000.010.000.000.00-247050.00%
SE240308P000335002024-03-01 1:24PM EST33.500.530.000.000.00-3050.00%
SE240308P000340002024-03-04 11:19AM EST34.000.010.000.000.00-309050.00%
SE240308P000345002024-03-04 10:59AM EST34.500.010.000.000.00-126050.00%
SE240308P000350002024-03-04 3:55PM EST35.000.010.000.000.00-317050.00%
SE240308P000355002024-03-04 12:49PM EST35.500.010.000.000.00-38050.00%
SE240308P000360002024-03-04 3:12PM EST36.000.010.000.000.00-168050.00%
SE240308P000365002024-03-04 12:33PM EST36.500.010.000.000.00-175050.00%
SE240308P000370002024-03-04 1:28PM EST37.000.010.000.000.00-79050.00%
SE240308P000375002024-03-04 3:32PM EST37.500.020.000.000.00-25050.00%
SE240308P000380002024-03-04 1:16PM EST38.000.010.000.000.00-327050.00%
SE240308P000385002024-03-04 12:40PM EST38.500.010.000.000.00-914050.00%
SE240308P000390002024-03-04 3:49PM EST39.000.020.000.000.00-775050.00%
SE240308P000395002024-03-04 3:20PM EST39.500.020.000.000.00-20050.00%
SE240308P000400002024-03-04 3:51PM EST40.000.020.000.000.00-2,029050.00%
SE240308P000405002024-03-04 12:11PM EST40.500.010.000.000.00-133050.00%
SE240308P000410002024-03-04 3:36PM EST41.000.030.000.000.00-255050.00%
SE240308P000415002024-03-04 11:42AM EST41.500.020.000.000.00-184050.00%
SE240308P000420002024-03-04 1:37PM EST42.000.020.000.000.00-361050.00%
SE240308P000425002024-03-04 12:36PM EST42.500.020.000.000.00-197050.00%
SE240308P000430002024-03-04 3:41PM EST43.000.070.000.000.00-1,591050.00%
SE240308P000435002024-03-04 3:48PM EST43.500.040.000.000.00-148050.00%
SE240308P000440002024-03-04 3:50PM EST44.000.040.000.000.00-300050.00%
SE240308P000445002024-03-04 3:22PM EST44.500.050.000.000.00-96050.00%
SE240308P000450002024-03-04 3:53PM EST45.000.060.000.000.00-1,850050.00%
SE240308P000455002024-03-04 3:09PM EST45.500.080.000.000.00-198050.00%
SE240308P000460002024-03-04 3:58PM EST46.000.100.000.000.00-1,586050.00%
SE240308P000465002024-03-04 3:11PM EST46.500.110.000.000.00-386025.00%
SE240308P000470002024-03-04 3:52PM EST47.000.110.000.000.00-661025.00%
SE240308P000475002024-03-04 3:38PM EST47.500.130.000.000.00-383025.00%
SE240308P000480002024-03-04 3:58PM EST48.000.170.000.000.00-1,041025.00%
SE240308P000485002024-03-04 3:28PM EST48.500.170.000.000.00-266025.00%
SE240308P000490002024-03-04 3:56PM EST49.000.250.000.000.00-803025.00%
SE240308P000495002024-03-04 3:59PM EST49.500.400.000.000.00-282025.00%
SE240308P000500002024-03-04 3:59PM EST50.000.450.000.000.00-2,783025.00%
SE240308P000510002024-03-04 3:57PM EST51.000.620.000.000.00-2,727012.50%
SE240308P000520002024-03-04 3:59PM EST52.000.960.000.000.00-1,981012.50%
SE240308P000530002024-03-04 3:59PM EST53.001.390.000.000.00-1,55506.25%
SE240308P000540002024-03-04 3:59PM EST54.001.850.000.000.00-2,67000.00%
SE240308P000550002024-03-04 3:59PM EST55.002.500.000.000.00-1,36400.00%
SE240308P000560002024-03-04 2:29PM EST56.003.130.000.000.00-29800.00%
SE240308P000570002024-03-04 3:53PM EST57.003.700.000.000.00-81600.00%
SE240308P000580002024-03-04 12:33PM EST58.005.050.000.000.00-7300.00%
SE240308P000590002024-03-04 3:21PM EST59.004.850.000.000.00-300.00%
SE240308P000600002024-03-04 3:00PM EST60.006.050.000.000.00-2700.00%
SE240308P000610002024-03-04 3:21PM EST61.006.600.000.000.00-7300.00%
SE240308P000630002024-03-04 10:06AM EST63.0010.100.000.000.00-1600.00%
SE240308P000640002024-03-04 11:45AM EST64.0012.500.000.000.00-400.00%
SE240308P000650002024-03-04 1:35PM EST65.0011.440.000.000.00-2200.00%
SE240308P000660002024-03-04 3:21PM EST66.0011.350.000.000.00-3500.00%
SE240308P000700002024-03-04 10:12AM EST70.0017.920.000.000.00-200.00%