Australia markets close in 3 hours 47 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.92+0.50 (+0.67%)
At close: 04:00PM EDT
74.93 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621C000200002024-05-16 1:38PM EDT20.0051.0052.9055.300.00-1200699.22%
SE240621C000225002024-02-01 3:45PM EDT22.5018.9527.5531.050.00-1400.00%
SE240621C000250002024-05-16 12:08PM EDT25.0046.5447.7050.950.00-1383724.61%
SE240621C000300002024-06-17 2:46PM EDT30.0045.7043.1547.05+1.72+3.91%19356436.72%
SE240621C000310002024-03-04 1:51PM EDT31.0023.3522.4024.650.00-10100.00%
SE240621C000320002024-03-04 3:28PM EDT32.0023.0521.5522.550.00-13150.00%
SE240621C000330002024-03-04 2:53PM EDT33.0022.0520.5021.100.00-790.00%
SE240621C000340002024-04-05 10:57AM EDT34.0021.7531.9033.900.00-30290.00%
SE240621C000350002024-06-17 2:49PM EDT35.0040.7538.8041.30+0.25+0.62%11,047350.78%
SE240621C000360002024-04-10 1:22PM EDT36.0021.6028.6030.050.00-3610.00%
SE240621C000370002024-06-06 3:56PM EDT37.0035.4036.1540.050.00-187344.92%
SE240621C000380002024-03-04 2:00PM EDT38.0017.1016.2516.500.00-1320.00%
SE240621C000390002024-05-02 9:54AM EDT39.0024.5726.5030.900.00-11810.00%
SE240621C000400002024-06-14 11:23AM EDT40.0034.1934.4036.000.00-71,232335.55%
SE240621C000410002024-04-25 11:05AM EDT41.0022.1030.8531.700.00-11490.00%
SE240621C000420002024-06-14 1:05PM EDT42.0032.0031.2035.100.00-143301.56%
SE240621C000430002024-05-09 10:51AM EDT43.0024.0228.5030.200.00-46810.00%
SE240621C000440002024-06-13 12:01PM EDT44.0030.5529.2033.100.00-1205280.08%
SE240621C000450002024-06-17 1:57PM EDT45.0030.6128.2030.75+1.34+4.58%529,959354.88%
SE240621C000460002024-06-17 9:41AM EDT46.0028.2427.2031.10-0.48-1.67%247259.77%
SE240621C000470002024-06-12 10:27AM EDT47.0027.4326.2030.100.00-1107250.00%
SE240621C000480002024-06-11 11:23AM EDT48.0025.0525.2029.050.00-3302235.16%
SE240621C000490002024-05-29 9:44AM EDT49.0018.7124.2028.100.00-1195230.47%
SE240621C000500002024-06-17 2:19PM EDT50.0025.5023.8025.95+1.05+4.29%39,359312.30%
SE240621C000550002024-06-17 1:34PM EDT55.0020.8519.5520.70+1.05+5.30%611,628172.27%
SE240621C000600002024-06-17 2:29PM EDT60.0015.8014.0015.10+0.77+5.12%1,50212,106127.73%
SE240621C000610002024-05-29 10:30AM EDT61.007.8012.2516.000.00-12123.05%
SE240621C000620002024-06-10 10:00AM EDT62.0011.0512.8013.350.00-281,081108.59%
SE240621C000630002024-06-14 10:33AM EDT63.0011.1510.9014.000.00-1318136.13%
SE240621C000640002024-06-14 11:50AM EDT64.0010.0010.0512.850.00-324126.86%
SE240621C000650002024-06-17 3:42PM EDT65.0010.309.3010.20+0.70+7.29%138,05998.83%
SE240621C000660002024-06-17 2:42PM EDT66.009.557.909.30+1.30+15.76%507198.24%
SE240621C000670002024-06-17 11:28AM EDT67.007.707.908.45+0.07+0.92%15280.27%
SE240621C000680002024-06-17 11:28AM EDT68.006.725.407.40+0.12+1.82%19787.11%
SE240621C000690002024-06-14 3:30PM EDT69.005.704.956.400.00-825777.93%
SE240621C000700002024-06-17 3:44PM EDT70.005.384.005.45+0.86+19.03%899,71671.19%
SE240621C000710002024-06-17 3:10PM EDT71.004.773.954.35+1.46+44.11%122556.64%
SE240621C000720002024-06-17 3:08PM EDT72.003.862.923.35+0.97+33.56%8127347.07%
SE240621C000730002024-06-17 11:16AM EDT73.002.502.312.48+0.31+14.16%439242.09%
SE240621C000740002024-06-17 3:45PM EDT74.001.801.621.77+0.21+13.21%13524740.43%
SE240621C000750002024-06-17 3:54PM EDT75.001.121.071.15+0.03+2.75%6675,12337.99%
SE240621C000760002024-06-17 3:59PM EDT76.000.730.670.74+0.02+2.82%19417938.18%
SE240621C000770002024-06-17 3:50PM EDT77.000.420.380.44-0.01-2.33%46268437.99%
SE240621C000780002024-06-17 3:56PM EDT78.000.240.200.26-0.02-7.69%35125538.67%
SE240621C000790002024-06-17 3:51PM EDT79.000.140.110.140.00-35112938.77%
SE240621C000800002024-06-17 3:50PM EDT80.000.080.070.09-0.02-20.00%37310,70540.82%
SE240621C000810002024-06-17 3:51PM EDT81.000.040.020.05-0.03-42.86%1863641.80%
SE240621C000820002024-06-17 1:24PM EDT82.000.020.020.04-0.08-80.00%13045.31%
SE240621C000830002024-06-10 11:08AM EDT83.000.130.010.240.00-4561.91%
SE240621C000840002024-06-10 2:57PM EDT84.000.070.010.050.00-2752.34%
SE240621C000850002024-06-17 2:12PM EDT85.000.020.000.03+0.01+100.00%21,01251.56%
SE240621C000900002024-06-17 1:34PM EDT90.000.010.000.01-0.02-66.67%264,67162.50%
SE240621C000950002024-06-17 12:18PM EDT95.000.020.000.220.00-1011,282118.36%
SE240621C001000002024-06-17 3:36PM EDT100.000.020.000.02+0.01+100.00%1783103.13%
SE240621C001050002024-04-25 3:34PM EDT105.000.300.011.280.00-2734220.12%
SE240621C001100002024-06-04 11:32AM EDT110.000.040.000.040.00-1419141.41%
SE240621C001150002024-06-11 11:08AM EDT115.000.010.000.050.00-8756159.38%
SE240621C001200002024-06-14 10:16AM EDT120.000.020.000.010.00-41,895150.00%
SE240621C001250002024-06-11 12:03PM EDT125.000.010.000.030.00-20637176.56%
SE240621C001300002024-06-05 10:17AM EDT130.000.010.000.010.00-10859168.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621P000200002024-05-14 1:05PM EDT20.000.020.000.230.00-31379577.34%
SE240621P000225002024-06-05 9:30AM EDT22.500.020.000.190.00-1892514.06%
SE240621P000250002024-06-10 10:33AM EDT25.000.020.000.220.00-11,105481.25%
SE240621P000300002024-06-14 2:37PM EDT30.000.010.000.000.00-112,34950.00%
SE240621P000310002024-04-15 2:57PM EDT31.000.280.000.750.00-26479.69%
SE240621P000320002024-06-05 10:16AM EDT32.000.010.000.630.00-140449.22%
SE240621P000330002024-06-10 11:48AM EDT33.000.010.000.830.00-233457.81%
SE240621P000340002024-04-23 12:47PM EDT34.000.150.000.000.00-214950.00%
SE240621P000350002024-06-13 3:48PM EDT35.000.010.000.230.00-37,492344.53%
SE240621P000360002024-05-24 11:28AM EDT36.000.030.000.330.00-1525351.95%
SE240621P000370002024-05-20 9:30AM EDT37.000.050.000.230.00-131321.88%
SE240621P000380002024-05-15 11:10AM EDT38.000.070.001.000.00-5416402.34%
SE240621P000390002024-05-09 3:12PM EDT39.000.100.000.030.00-5456234.38%
SE240621P000400002024-06-11 12:14PM EDT40.000.010.000.030.00-63,516225.00%
SE240621P000410002024-05-17 10:08AM EDT41.000.030.000.030.00-2348215.63%
SE240621P000420002024-05-14 9:35AM EDT42.000.050.000.750.00-81,157330.47%
SE240621P000430002024-06-10 3:28PM EDT43.000.010.000.030.00-1273200.00%
SE240621P000440002024-06-11 3:33PM EDT44.000.030.000.030.00-635810193.75%
SE240621P000450002024-06-11 3:42PM EDT45.000.030.000.030.00-2512,225184.38%
SE240621P000460002024-05-17 12:55PM EDT46.000.010.000.030.00-11,530178.13%
SE240621P000470002024-05-24 12:17PM EDT47.000.010.000.030.00-11,166170.31%
SE240621P000480002024-06-04 2:21PM EDT48.000.450.000.030.00-1674162.50%
SE240621P000490002024-06-07 1:06PM EDT49.000.030.000.030.00-32449156.25%
SE240621P000500002024-06-17 3:55PM EDT50.000.010.000.20-0.01-50.00%2531,454191.80%
SE240621P000550002024-06-17 1:03PM EDT55.000.010.000.03-0.04-80.00%107,136117.19%
SE240621P000600002024-06-14 1:23PM EDT60.000.050.000.030.00-5127,19287.50%
SE240621P000610002024-06-13 12:14PM EDT61.000.040.001.250.00-14161.91%
SE240621P000620002024-06-13 2:21PM EDT62.000.030.000.06+0.01+50.00%31,18982.81%
SE240621P000630002024-06-13 9:32AM EDT63.000.030.001.280.00-1130143.85%
SE240621P000640002024-06-13 3:45PM EDT64.000.110.000.950.00-4306122.95%
SE240621P000650002024-06-17 10:00AM EDT65.000.030.000.500.00-24,58296.09%
SE240621P000660002024-06-14 1:44PM EDT66.000.080.000.130.00-153666.41%
SE240621P000670002024-06-14 2:50PM EDT67.000.050.001.150.00-13799101.95%
SE240621P000680002024-06-14 12:03PM EDT68.000.090.010.300.00-220763.67%
SE240621P000690002024-06-17 10:11AM EDT69.000.020.010.07-0.07-77.78%7242247.07%
SE240621P000700002024-06-17 2:11PM EDT70.000.030.040.08-0.12-80.00%357,84541.60%
SE240621P000710002024-06-17 2:05PM EDT71.000.080.080.13-0.17-68.00%3718838.87%
SE240621P000720002024-06-17 3:42PM EDT72.000.170.180.21-0.27-61.36%2719136.13%
SE240621P000730002024-06-17 3:39PM EDT73.000.300.350.41-0.37-55.22%9732336.18%
SE240621P000740002024-06-17 3:30PM EDT74.000.610.630.69-0.42-40.78%26018035.01%
SE240621P000750002024-06-17 3:59PM EDT75.001.101.081.15-0.45-29.03%9428535.45%
SE240621P000760002024-06-17 3:58PM EDT76.001.671.651.76-0.58-25.78%10610036.13%
SE240621P000770002024-06-17 12:52PM EDT77.002.062.302.49-1.04-33.55%61036.82%
SE240621P000780002024-06-14 3:58PM EDT78.003.702.753.850.00-111160.55%
SE240621P000790002024-06-17 1:25PM EDT79.004.003.654.55-7.35-64.76%2956.93%
SE240621P000800002024-05-22 12:57PM EDT80.007.434.556.200.00-11355.76%
SE240621P000850002024-05-23 12:19PM EDT85.0013.808.7511.300.00-13138.33%
SE240621P000900002024-06-12 2:00PM EDT90.0016.4013.4016.800.00-1174.22%
SE240621P000950002023-11-13 4:06PM EDT95.0049.3556.5558.100.00-2301,446.48%
SE240621P001000002023-11-13 12:36PM EDT100.0053.8561.6563.100.00-101,481.59%
SE240621P001050002023-11-13 2:15PM EDT105.0058.6566.4068.500.00-301,515.23%
SE240621P001100002023-08-14 2:36PM EDT110.0053.7570.7071.200.00-101,488.18%
SE240621P001150002023-08-11 1:57PM EDT115.0057.9076.5076.900.00-101,543.02%
SE240621P001200002023-10-17 11:25AM EDT120.0054.5073.0073.500.00-101,272.31%
SE240621P001300002023-12-12 2:15PM EDT130.0092.0093.5594.600.00-501,703.52%