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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621C000200002024-04-18 11:41AM EDT20.0037.2033.0037.500.00-1205128.13%
SE240621C000225002024-02-01 3:45PM EDT22.5018.9527.5531.050.00-1400.00%
SE240621C000250002024-04-05 10:05AM EDT25.0029.9528.5032.750.00-21386127.05%
SE240621C000300002024-04-01 11:58AM EDT30.0023.4223.5527.200.00-3636289.16%
SE240621C000310002024-03-04 1:51PM EDT31.0023.3522.4024.650.00-101097.85%
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 EDT34.0021.7520.6021.750.00-302960.55%
SE240621C000350002024-04-18 9:49AM EDT35.0022.8020.5521.800.00-31,05996.29%
SE240621C000360002024-04-10 1:22PM EDT36.0021.6019.5520.850.00-36192.29%
SE240621C000370002024-04-11 2:34PM EDT37.0019.6518.7018.950.00-19277.83%
SE240621C000380002024-03-04 2:00PM EDT38.0017.1016.2516.500.00-1320.00%
SE240621C000390002024-04-17 1:03PM EDT39.0017.6516.9018.050.00-118185.06%
SE240621C000400002024-04-19 12:14PM EDT40.0016.4516.0517.20-0.50-2.95%1011,28083.64%
SE240621C000410002024-04-12 1:48PM EDT41.0014.1714.1016.350.00-114971.09%
SE240621C000420002024-03-19 10:42AM EDT42.0014.6014.3017.000.00-24392.43%
SE240621C000430002024-04-19 12:23PM EDT43.0013.7513.5513.75-4.60-25.07%368170.78%
SE240621C000440002024-04-19 12:24PM EDT44.0012.9012.7514.10-0.70-5.15%620679.13%
SE240621C000450002024-04-19 2:36PM EDT45.0012.2012.0013.15-2.15-14.98%610,01776.66%
SE240621C000460002024-04-19 11:44AM EDT46.0012.0811.2512.40-1.72-12.46%114575.54%
SE240621C000470002024-04-18 2:00PM EDT47.0011.8010.4512.250.00-710977.88%
SE240621C000480002024-04-19 10:10AM EDT48.0010.809.8511.000.00-329573.85%
SE240621C000490002024-04-18 2:05PM EDT49.0010.209.259.350.00-1219767.21%
SE240621C000500002024-04-19 12:14PM EDT50.008.888.608.75-0.87-8.92%1059,56266.85%
SE240621C000550002024-04-19 3:49PM EDT55.005.935.906.05-0.97-14.06%21512,43665.38%
SE240621C000600002024-04-19 2:29PM EDT60.004.013.904.00-0.64-13.76%18212,88864.26%
SE240621C000650002024-04-19 3:43PM EDT65.002.502.512.55-0.50-16.67%1529,47463.55%
SE240621C000700002024-04-19 3:06PM EDT70.001.601.591.62-0.31-16.23%10010,34263.48%
SE240621C000750002024-04-19 10:17AM EDT75.001.021.021.07-0.25-19.69%62,55264.31%
SE240621C000800002024-04-19 3:47PM EDT80.000.670.671.83-0.15-18.29%67,57576.81%
SE240621C000850002024-04-19 2:29PM EDT85.000.460.460.50-0.24-34.29%10049366.89%
SE240621C000900002024-04-18 3:50PM EDT90.000.400.320.360.00-769868.46%
SE240621C000950002024-04-19 11:40AM EDT95.000.300.110.40-0.06-16.67%51,27470.41%
SE240621C001000002024-04-10 12:06PM EDT100.000.260.100.510.00-173677.93%
SE240621C001050002024-04-17 9:32AM EDT105.000.080.140.750.00-173488.67%
SE240621C001100002024-04-18 1:03PM EDT110.000.130.110.750.00-20042092.87%
SE240621C001150002024-04-01 12:11PM EDT115.000.200.080.500.00-273091.02%
SE240621C001200002024-04-19 2:39PM EDT120.000.100.060.12+0.01+11.11%81,91080.47%
SE240621C001250002024-04-17 10:09AM EDT125.000.050.030.750.00-100585103.91%
SE240621C001300002024-04-18 3:06PM EDT130.000.060.050.250.00-20090193.16%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240621P000200002024-04-17 10:06AM EDT20.000.050.000.730.00-6391144.53%
SE240621P000225002024-04-17 9:30AM EDT22.500.100.010.750.00-1893130.27%
SE240621P000250002024-04-16 10:56AM EDT25.000.080.020.180.00-11,10892.19%
SE240621P000300002024-04-16 10:58AM EDT30.000.160.120.740.00-1312,35695.31%
SE240621P000310002024-04-15 2:57PM EDT31.000.280.080.750.00-2690.14%
SE240621P000320002024-04-15 1:35PM EDT32.000.320.090.740.00-23985.94%
SE240621P000330002024-04-15 1:33PM EDT33.000.390.110.750.00-23782.52%
SE240621P000340002024-04-16 10:52AM EDT34.000.260.140.750.00-314979.10%
SE240621P000350002024-04-18 10:15AM EDT35.000.320.280.400.00-37,53370.70%
SE240621P000360002024-04-16 2:33PM EDT36.000.390.370.410.00-1352669.14%
SE240621P000370002024-04-16 10:19AM EDT37.000.490.440.470.00-13567.92%
SE240621P000380002024-04-19 12:17PM EDT38.000.530.520.56+0.04+8.16%241067.09%
SE240621P000390002024-04-17 9:50AM EDT39.000.680.610.650.00-545866.06%
SE240621P000400002024-04-19 2:05PM EDT40.000.700.730.76+0.09+14.75%63,73165.38%
SE240621P000410002024-03-20 11:01AM EDT41.001.280.660.900.00-134262.40%
SE240621P000420002024-04-18 12:10PM EDT42.000.880.991.050.00-71,17363.94%
SE240621P000430002024-04-19 11:39AM EDT43.001.060.981.22-0.48-31.17%56261.57%
SE240621P000440002024-04-19 2:45PM EDT44.001.371.371.42+0.27+24.55%119263.04%
SE240621P000450002024-04-19 12:56PM EDT45.001.521.591.64+0.10+7.04%2111,39462.60%
SE240621P000460002024-04-18 12:15PM EDT46.001.541.851.900.00-220762.40%
SE240621P000470002024-04-19 10:15AM EDT47.001.842.122.17+0.18+10.84%21,11861.94%
SE240621P000480002024-04-19 3:01PM EDT48.002.432.432.48+0.53+27.89%3867061.69%
SE240621P000490002024-04-19 2:50PM EDT49.002.752.762.82+0.47+20.61%643561.43%
SE240621P000500002024-04-19 3:50PM EDT50.003.183.103.20+0.32+11.19%374,63561.08%
SE240621P000550002024-04-19 1:50PM EDT55.005.555.405.55+1.10+24.72%3447,11660.52%
SE240621P000600002024-04-19 3:31PM EDT60.008.328.358.50+0.62+8.05%202,80859.06%
SE240621P000650002024-04-18 10:56AM EDT65.0010.2010.5012.200.00-578060.18%
SE240621P000700002024-04-16 2:53PM EDT70.0014.9015.4016.350.00-1090152.71%
SE240621P000750002024-04-19 12:13PM EDT75.0020.2820.4520.70-0.92-4.34%459255.96%
SE240621P000800002024-04-09 12:00PM EDT80.0023.5023.0527.250.00-1350.68%
SE240621P000850002024-03-26 1:49PM EDT85.0028.8529.9030.800.00-121564.75%
SE240621P000900002024-03-18 1:27PM EDT90.0032.5033.3035.250.00-1167.38%
SE240621P000950002023-11-13 4:06PM EDT95.0049.3556.5558.100.00-230294.67%
SE240621P001000002023-11-13 12:36PM EDT100.0053.8561.6563.100.00-10302.98%
SE240621P001050002023-11-13 2:15PM EDT105.0058.6566.4068.500.00-30311.04%
SE240621P001100002023-08-14 2:36PM EDT110.0053.7570.7071.200.00-10301.27%
SE240621P001150002023-08-11 1:57PM EDT115.0057.9076.5076.900.00-10315.86%
SE240621P001200002023-10-17 11:25AM EDT120.0054.5073.0073.500.00-10227.87%
SE240621P001300002023-12-12 2:15PM EDT130.0092.0093.5594.600.00-50359.03%