Australia markets open in 8 minutes

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.35-0.41 (-0.60%)
At close: 04:00PM EDT
68.20 -0.15 (-0.22%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240726C000400002024-06-21 11:29AM EDT40.0036.2926.3030.550.00-11195.31%
SE240726C000500002024-06-18 10:27AM EDT50.0025.9118.1020.300.00--1203.22%
SE240726C000550002024-07-19 3:49PM EDT55.0013.4711.3015.60-0.67-4.74%2493.36%
SE240726C000570002024-07-19 3:49PM EDT57.0011.459.3513.60+11.45-2083.59%
SE240726C000580002024-07-17 3:26PM EDT58.0011.468.5512.400.00-1777.15%
SE240726C000590002024-07-17 3:26PM EDT59.0010.497.3511.450.00--159.38%
SE240726C000600002024-07-18 3:59PM EDT60.008.906.4010.500.00-21261.13%
SE240726C000630002024-07-17 12:34PM EDT63.006.005.307.750.00-61193.99%
SE240726C000640002024-07-17 11:39AM EDT64.005.204.505.100.00-1255.37%
SE240726C000660002024-07-18 12:49PM EDT66.003.002.913.100.00-21648.54%
SE240726C000670002024-07-19 3:55PM EDT67.002.152.232.33-0.18-7.73%111745.17%
SE240726C000680002024-07-19 3:54PM EDT68.001.601.631.70-0.65-28.89%439543.56%
SE240726C000690002024-07-19 3:31PM EDT69.001.241.151.21-0.45-26.63%2210843.07%
SE240726C000700002024-07-19 3:39PM EDT70.000.840.780.84-0.39-31.71%26930243.12%
SE240726C000710002024-07-19 3:23PM EDT71.000.590.480.56-0.11-15.71%8310343.07%
SE240726C000720002024-07-19 3:35PM EDT72.000.360.320.37-0.05-12.20%5425943.51%
SE240726C000730002024-07-19 3:57PM EDT73.000.210.200.24-0.09-30.00%1116744.04%
SE240726C000740002024-07-19 3:17PM EDT74.000.150.120.16-0.04-21.05%918145.12%
SE240726C000750002024-07-19 3:52PM EDT75.000.090.090.11-0.11-55.00%9423546.48%
SE240726C000760002024-07-19 3:53PM EDT76.000.090.020.09-0.02-18.18%640649.61%
SE240726C000770002024-07-17 3:29PM EDT77.000.110.020.320.00-175262.11%
SE240726C000780002024-07-19 1:05PM EDT78.000.050.020.08-0.05-50.00%34853.13%
SE240726C000790002024-07-18 10:43AM EDT79.000.040.010.730.00-136186.72%
SE240726C000800002024-07-19 3:53PM EDT80.000.060.010.12+0.05+500.00%932064.06%
SE240726C000810002024-07-16 11:20AM EDT81.000.060.010.750.00-83097.95%
SE240726C000820002024-07-15 9:36AM EDT82.000.110.000.750.00-10109102.73%
SE240726C000830002024-07-16 3:02PM EDT83.000.050.000.750.00-526107.62%
SE240726C000840002024-07-16 1:16PM EDT84.000.030.000.750.00-1424112.50%
SE240726C000850002024-07-09 11:10AM EDT85.000.150.000.750.00-2448117.19%
SE240726C000860002024-07-09 3:55PM EDT86.000.070.000.750.00-910121.88%
SE240726C000870002024-07-09 11:11AM EDT87.000.080.000.750.00-1624126.37%
SE240726C000880002024-07-16 10:10AM EDT88.000.010.000.750.00-1541130.86%
SE240726C000900002024-07-19 2:16PM EDT90.000.010.000.01-0.16-94.12%140475.00%
SE240726C000950002024-07-19 10:27AM EDT95.000.010.000.210.00-15126.95%
SE240726C001000002024-07-17 3:43PM EDT100.000.010.000.750.00--5178.32%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240726P000500002024-07-19 1:09PM EDT50.000.030.000.16-0.23-88.46%22122.66%
SE240726P000550002024-06-28 1:55PM EDT55.000.670.010.120.00-3386.72%
SE240726P000600002024-07-19 3:25PM EDT60.000.030.030.14-0.04-57.14%42259.18%
SE240726P000610002024-07-18 12:05PM EDT61.000.120.030.150.00-42253.52%
SE240726P000620002024-07-19 1:50PM EDT62.000.110.080.110.00-402749.41%
SE240726P000630002024-07-18 1:20PM EDT63.000.260.130.160.00-13446.88%
SE240726P000640002024-07-18 12:06PM EDT64.000.400.210.250.00-184545.51%
SE240726P000650002024-07-19 3:56PM EDT65.000.390.330.38-0.14-26.42%612043.85%
SE240726P000660002024-07-19 3:49PM EDT66.000.550.530.57-0.27-32.93%1017642.29%
SE240726P000670002024-07-19 3:25PM EDT67.000.830.830.86-0.39-31.97%4527941.46%
SE240726P000680002024-07-19 3:46PM EDT68.001.291.211.27-0.24-15.69%7823441.26%
SE240726P000690002024-07-19 3:36PM EDT69.001.721.741.79-0.28-14.00%5112541.07%
SE240726P000700002024-07-19 3:53PM EDT70.002.432.362.43-0.28-10.33%2439541.26%
SE240726P000710002024-07-19 2:44PM EDT71.003.323.003.20+0.32+10.67%2321942.73%
SE240726P000720002024-07-19 3:27PM EDT72.003.823.804.05+0.04+1.06%167744.82%
SE240726P000730002024-07-18 3:05PM EDT73.005.104.255.000.00-175949.61%
SE240726P000740002024-07-19 10:36AM EDT74.005.805.506.30-0.38-6.15%13350.78%
SE240726P000750002024-07-16 10:28AM EDT75.004.356.406.900.00-114456.84%
SE240726P000760002024-07-15 9:44AM EDT76.004.005.658.800.00-1154103.52%
SE240726P000780002024-07-15 11:39AM EDT78.006.857.6011.750.00-11151.81%
SE240726P000790002024-07-17 12:24PM EDT79.0010.308.6012.750.00-15651.56%
SE240726P000810002024-07-11 9:33AM EDT81.006.5010.5014.750.00--0173.05%
SE240726P000830002024-07-16 2:44PM EDT83.0011.7512.5016.750.00--0186.13%