Australia markets open in 9 hours 48 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
73.83-0.07 (-0.09%)
At close: 04:00PM EDT
73.71 -0.12 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116C000200002024-07-01 1:26PM EDT20.0050.7053.5057.950.00-208585.52%
SE260116C000225002024-07-02 10:32AM EDT22.5048.9051.1055.950.00-31681.76%
SE260116C000250002024-06-28 1:02PM EDT25.0049.6049.1553.400.00-52977.66%
SE260116C000280002024-06-25 9:40AM EDT28.0048.0046.5550.950.00-1574.66%
SE260116C000300002024-07-08 11:49AM EDT30.0046.6045.3049.450.00-19875.02%
SE260116C000330002024-07-05 1:14PM EDT33.0042.2043.1545.900.00-114869.41%
SE260116C000350002024-07-11 2:39PM EDT35.0043.3241.8544.750.00-122970.34%
SE260116C000370002024-07-10 9:30AM EDT37.0039.5539.4543.900.00-51668.47%
SE260116C000400002024-07-05 3:42PM EDT40.0038.0538.4541.650.00-1161470.01%
SE260116C000420002024-05-15 12:06PM EDT42.0034.7238.7539.450.00-12871.24%
SE260116C000450002024-07-11 9:37AM EDT45.0036.9535.3537.050.00-112465.72%
SE260116C000470002024-06-11 9:54AM EDT47.0033.2035.0536.000.00-1367.77%
SE260116C000500002024-07-12 3:19PM EDT50.0032.4532.0034.65-0.05-0.15%146765.34%
SE260116C000550002024-06-28 11:54AM EDT55.0027.8828.7030.200.00-125860.41%
SE260116C000600002024-07-12 2:03PM EDT60.0026.2025.8528.10-0.99-3.64%325360.27%
SE260116C000650002024-07-08 2:22PM EDT65.0023.7023.3524.800.00-214958.06%
SE260116C000700002024-07-12 11:46AM EDT70.0021.3520.9021.80-0.05-0.23%475156.00%
SE260116C000750002024-07-10 1:21PM EDT75.0019.5516.6521.250.00-17254.49%
SE260116C000800002024-07-10 1:19PM EDT80.0017.6116.1517.500.00-230653.31%
SE260116C000850002024-07-12 9:34AM EDT85.0015.7413.6016.70+1.04+7.07%65552.96%
SE260116C000900002024-07-10 1:50PM EDT90.0014.1012.2514.100.00-37886151.36%
SE260116C000950002024-07-09 11:51AM EDT95.0012.5511.6512.400.00-11156251.65%
SE260116C001000002024-07-11 9:30AM EDT100.0011.509.8011.800.00-122651.37%
SE260116C001050002024-07-08 11:27AM EDT105.009.758.0010.550.00-12353.52%
SE260116C001100002024-07-10 3:58PM EDT110.009.318.059.300.00-24550.76%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116P000200002024-06-21 12:29PM EDT20.000.500.180.840.00-11,92062.45%
SE260116P000225002024-06-03 1:51PM EDT22.500.710.271.900.00-18067.46%
SE260116P000250002024-05-15 9:56AM EDT25.001.250.541.110.00-814858.06%
SE260116P000280002024-05-24 12:54PM EDT28.001.440.521.450.00-13154.74%
SE260116P000300002024-07-08 11:04AM EDT30.001.281.001.200.00-443252.69%
SE260116P000330002024-06-21 3:55PM EDT33.001.701.441.680.00-101452.47%
SE260116P000350002024-07-09 12:39PM EDT35.001.861.122.680.00-19252.14%
SE260116P000370002024-07-02 11:23AM EDT37.002.381.872.750.00-202452.04%
SE260116P000400002024-06-14 9:36AM EDT40.002.862.362.860.00-211750.92%
SE260116P000420002024-06-17 2:07PM EDT42.003.402.913.300.00-21250.39%
SE260116P000450002024-07-09 2:34PM EDT45.003.753.604.650.00-15850.11%
SE260116P000470002024-06-17 12:23PM EDT47.004.654.104.500.00-69648.82%
SE260116P000500002024-07-12 11:45AM EDT50.005.004.905.35-0.15-2.91%130048.02%
SE260116P000550002024-07-11 10:12AM EDT55.006.506.456.950.00-211446.72%
SE260116P000600002024-07-10 3:03PM EDT60.008.008.308.850.00-343445.68%
SE260116P000650002024-07-09 3:54PM EDT65.0010.668.2012.800.00-31050.35%
SE260116P000700002024-07-08 1:41PM EDT70.0013.4712.4013.150.00-17343.00%
SE260116P000750002024-07-12 9:39AM EDT75.0014.9515.1515.75-0.27-1.77%5242.00%
SE260116P000800002024-06-10 10:02AM EDT80.0019.8018.1518.750.00-11741.49%
SE260116P000850002024-06-12 12:44PM EDT85.0022.3019.3021.600.00--139.95%
SE260116P000900002024-04-29 10:57AM EDT90.0033.4226.5029.950.00--353.07%
SE260116P001000002024-06-27 11:36AM EDT100.0032.2030.3532.250.00--137.82%