Australia markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
55.06-1.24 (-2.20%)
At close: 04:00PM EDT
54.95 -0.11 (-0.20%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240517C000200002024-03-25 12:22PM EDT20.0035.0033.2036.950.00-453137.50%
SE240517C000225002024-03-22 9:46AM EDT22.5032.4230.9034.600.00-317171.68%
SE240517C000250002024-03-15 11:06AM EDT25.0033.3026.5030.950.00-145212.99%
SE240517C000300002024-04-16 9:58AM EDT30.0024.7523.8525.900.00-1266168.16%
SE240517C000350002024-04-18 10:03AM EDT35.0022.3020.1520.400.00-148996.48%
SE240517C000360002024-03-05 11:44AM EDT36.0019.0018.9019.300.00-2269.14%
SE240517C000370002024-04-19 1:16PM EDT37.0018.8516.5518.75-0.88-4.46%153113.48%
SE240517C000380002024-04-12 9:31AM EDT38.0017.4517.0517.750.00-1789.84%
SE240517C000390002024-03-12 3:39PM EDT39.0019.8015.7518.800.00-221121.05%
SE240517C000400002024-04-19 2:58PM EDT40.0015.5014.4016.00-1.38-8.18%52,81066.02%
SE240517C000410002024-04-19 1:16PM EDT41.0015.0213.9014.70+1.62+12.09%11868.95%
SE240517C000420002024-04-17 2:55PM EDT42.0013.9012.9014.050.00-12673.44%
SE240517C000430002024-04-16 12:37PM EDT43.0014.3511.7512.850.00-27259.77%
SE240517C000440002024-03-26 12:20PM EDT44.0013.6011.7013.150.00-628193.75%
SE240517C000450002024-04-19 1:05PM EDT45.0011.5010.8011.40-1.15-9.09%43,63278.81%
SE240517C000460002024-04-09 12:20PM EDT46.0011.9510.0510.650.00-115879.49%
SE240517C000470002024-04-16 10:41AM EDT47.0011.209.2510.650.00-418987.30%
SE240517C000480002024-04-18 2:06PM EDT48.009.297.709.750.00-121775.88%
SE240517C000490002024-04-16 3:07PM EDT49.009.307.808.050.00-530673.63%
SE240517C000500002024-04-18 1:15PM EDT50.007.706.409.00-0.60-7.23%22,94882.03%
SE240517C000550002024-04-19 3:43PM EDT55.004.404.404.50-0.85-16.19%20510,97972.80%
SE240517C000600002024-04-19 3:43PM EDT60.002.512.462.53-0.59-19.03%2913,31171.63%
SE240517C000650002024-04-19 3:55PM EDT65.001.361.311.36-0.36-20.93%8856,26371.68%
SE240517C000700002024-04-19 3:11PM EDT70.000.720.670.75-0.24-25.00%328,27172.71%
SE240517C000750002024-04-19 3:11PM EDT75.000.390.360.40-0.22-36.07%71,19274.12%
SE240517C000800002024-04-19 9:54AM EDT80.000.290.210.24-0.07-19.44%516076.86%
SE240517C000850002024-04-19 3:18PM EDT85.000.140.070.71-0.15-51.72%314496.09%
SE240517C000900002024-04-17 9:30AM EDT90.000.160.030.170.00-21,60483.79%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240517P000200002024-03-28 9:48AM EDT20.000.020.000.030.00-5198137.50%
SE240517P000225002024-04-04 10:51AM EDT22.500.100.000.030.00-23,241121.88%
SE240517P000250002024-04-18 9:56AM EDT25.000.020.000.200.00-2959138.28%
SE240517P000300002024-04-19 1:41PM EDT30.000.050.010.250.00-112,089113.67%
SE240517P000310002024-04-09 10:06AM EDT31.000.060.010.750.00-12132.62%
SE240517P000320002024-04-01 12:15PM EDT32.000.160.010.750.00-29126.37%
SE240517P000330002024-04-16 10:12AM EDT33.000.060.020.750.00-1028120.70%
SE240517P000340002024-04-16 10:12AM EDT34.000.080.030.740.00-151,067114.84%
SE240517P000350002024-04-18 2:46PM EDT35.000.050.030.550.00-115,778102.54%
SE240517P000360002024-04-10 10:47AM EDT36.000.110.040.750.00-2102104.00%
SE240517P000370002024-04-18 10:07AM EDT37.000.080.050.130.00-48373.83%
SE240517P000380002024-04-15 3:16PM EDT38.000.300.060.160.00-79271.88%
SE240517P000390002024-04-16 10:02AM EDT39.000.290.090.210.00-66771.48%
SE240517P000400002024-04-18 11:19AM EDT40.000.170.190.270.00-22,49573.05%
SE240517P000410002024-04-16 2:07PM EDT41.000.320.230.340.00-122071.68%
SE240517P000420002024-04-19 10:31AM EDT42.000.300.340.41+0.03+11.11%16671.58%
SE240517P000430002024-04-18 1:49PM EDT43.000.370.430.530.00-2415271.19%
SE240517P000440002024-04-18 3:20PM EDT44.000.500.590.660.00-890271.48%
SE240517P000450002024-04-19 2:11PM EDT45.000.750.740.81+0.13+20.97%5992,72671.05%
SE240517P000460002024-04-19 3:17PM EDT46.000.940.910.99+0.24+34.29%654070.61%
SE240517P000470002024-04-19 1:29PM EDT47.001.111.151.24+0.22+24.72%51,19671.14%
SE240517P000480002024-04-19 3:09PM EDT48.001.411.431.48+0.28+24.78%2677071.19%
SE240517P000490002024-04-19 10:14AM EDT49.001.341.711.76-0.05-3.60%3343570.95%
SE240517P000500002024-04-19 3:57PM EDT50.002.072.032.09+0.42+25.45%694,45370.85%
SE240517P000550002024-04-19 3:59PM EDT55.004.204.154.25+0.55+15.07%963,39069.68%
SE240517P000600002024-04-19 3:41PM EDT60.007.257.157.30+0.85+13.28%18791467.97%
SE240517P000650002024-04-19 1:22PM EDT65.0010.7710.9012.15+0.82+8.24%590676.95%
SE240517P000700002024-04-16 10:30AM EDT70.0014.6914.9016.700.00-112677.00%
SE240517P000750002024-04-16 2:23PM EDT75.0018.6519.4020.350.00-311875.39%
SE240517P000800002024-04-08 11:40AM EDT80.0024.1523.4525.950.00-144108.35%
SE240517P000850002024-03-14 3:44PM EDT85.0024.9529.0033.800.00-90133.01%