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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816C000200002024-02-23 1:24PM EDT20.0026.4533.2536.950.00-17213974.22%
SE240816C000225002023-12-27 3:31PM EDT22.5019.8518.6519.400.00-130.00%
SE240816C000250002024-04-03 3:40PM EDT25.0028.6528.2533.000.00-12092.38%
SE240816C000300002024-04-05 10:42AM EDT30.0025.8023.6528.400.00-302384.72%
SE240816C000310002024-03-19 10:36AM EDT31.0024.6024.5028.350.00-13108.35%
SE240816C000320002024-03-04 10:48AM EDT32.0023.5522.2522.750.00-330.00%
SE240816C000330002024-03-08 12:48PM EDT33.0027.0223.4023.900.00-11586.23%
SE240816C000340002024-03-06 2:27PM EDT34.0026.8522.5523.850.00-52391.60%
SE240816C000350002024-04-19 1:49PM EDT35.0021.8321.3522.60-0.37-1.67%1017284.03%
SE240816C000360002024-04-19 11:59AM EDT36.0021.0519.5522.25+3.10+17.27%1379.03%
SE240816C000370002024-04-19 12:24PM EDT37.0019.8519.6521.35-4.75-19.31%31784.11%
SE240816C000380002024-04-19 1:04PM EDT38.0019.5517.5519.80-1.10-5.33%4768.34%
SE240816C000390002024-04-15 10:19AM EDT39.0016.6016.5519.250.00-21068.19%
SE240816C000400002024-04-19 12:19PM EDT40.0017.8017.2518.450.00-664677.15%
SE240816C000410002024-04-19 11:59AM EDT41.0017.0015.8516.70-0.80-4.49%42866.21%
SE240816C000420002024-04-19 10:24AM EDT42.0016.6015.6017.70-0.15-0.90%32478.78%
SE240816C000430002024-04-15 9:36AM EDT43.0013.8015.0015.200.00-416768.77%
SE240816C000440002024-04-19 1:18PM EDT44.0014.7514.3015.25-4.00-21.33%181472.31%
SE240816C000450002024-04-19 10:23AM EDT45.0014.4512.6514.75-0.45-3.02%173067.68%
SE240816C000460002024-04-18 1:58PM EDT46.0014.2012.9514.100.00-43572.03%
SE240816C000470002024-04-19 12:29PM EDT47.0012.3512.3012.50-0.20-1.59%39966.85%
SE240816C000480002024-04-19 12:17PM EDT48.0011.8511.7012.85-0.30-2.47%332371.05%
SE240816C000490002024-04-19 12:33PM EDT49.0011.1011.1012.25-1.20-9.76%215870.53%
SE240816C000500002024-04-19 1:28PM EDT50.0010.7510.5510.70-0.95-8.12%3869765.92%
SE240816C000550002024-04-19 1:00PM EDT55.008.458.058.15-1.55-15.50%1538464.73%
SE240816C000600002024-04-19 12:48PM EDT60.006.156.006.15-0.90-12.77%74,75263.82%
SE240816C000650002024-04-16 2:21PM EDT65.005.404.454.600.00-3141663.35%
SE240816C000700002024-04-19 2:44PM EDT70.003.353.303.40-0.50-12.99%279063.09%
SE240816C000750002024-04-19 12:24PM EDT75.002.492.462.51-0.35-12.32%3524063.09%
SE240816C000800002024-04-19 1:00PM EDT80.001.951.831.87-0.15-7.14%29263.26%
SE240816C000850002024-04-18 11:11AM EDT85.001.881.361.410.00-119163.53%
SE240816C000900002024-04-19 11:51AM EDT90.001.141.031.08-0.16-12.31%14564.04%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240816P000200002024-04-16 3:40PM EDT20.000.080.040.150.00-110683.59%
SE240816P000225002024-04-18 2:00PM EDT22.500.150.120.380.00-241287.50%
SE240816P000250002024-04-19 1:40PM EDT25.000.230.090.24-0.01-4.17%21,32572.66%
SE240816P000300002024-04-19 2:42PM EDT30.000.440.300.73+0.04+10.00%192772.22%
SE240816P000310002024-04-19 1:43PM EDT31.000.470.400.50-0.04-7.84%210166.80%
SE240816P000320002024-04-18 2:04PM EDT32.000.560.520.560.00-2466.50%
SE240816P000330002024-04-19 3:47PM EDT33.000.620.600.64+0.06+10.71%114265.53%
SE240816P000340002024-04-01 12:27PM EDT34.001.060.700.740.00-11164.89%
SE240816P000350002024-04-15 3:42PM EDT35.001.070.800.840.00-31,60564.01%
SE240816P000360002024-04-15 1:18PM EDT36.001.170.920.960.00-16363.33%
SE240816P000370002024-04-12 10:12AM EDT37.001.061.061.10-0.10-8.62%1462.79%
SE240816P000380002024-04-17 9:57AM EDT38.001.261.191.250.00-151,33062.01%
SE240816P000390002024-03-05 12:03PM EDT39.002.271.551.610.00-202364.40%
SE240816P000400002024-04-18 10:26AM EDT40.001.361.571.620.00-138661.28%
SE240816P000410002024-04-04 10:41AM EDT41.001.971.781.840.00-376060.94%
SE240816P000420002024-04-15 3:42PM EDT42.002.502.002.210.00-55161.35%
SE240816P000430002024-04-03 1:51PM EDT43.002.942.252.320.00-151660.11%
SE240816P000440002024-04-17 9:32AM EDT44.002.512.532.590.00-213959.79%
SE240816P000450002024-04-19 2:26PM EDT45.002.802.822.89+0.35+14.29%141959.47%
SE240816P000460002024-04-18 3:07PM EDT46.002.873.153.250.00-624459.45%
SE240816P000470002024-04-18 10:42AM EDT47.003.053.453.550.00-337758.74%
SE240816P000480002024-04-18 10:40AM EDT48.003.353.853.950.00-451658.81%
SE240816P000490002024-04-17 9:32AM EDT49.004.054.254.350.00-191858.67%
SE240816P000500002024-04-18 10:31AM EDT50.004.054.654.750.00-12,24558.30%
SE240816P000550002024-04-17 11:55AM EDT55.006.907.057.20+0.06+0.88%11,37557.35%
SE240816P000600002024-04-19 2:45PM EDT60.0010.0510.0010.15+0.62+6.57%1030856.31%
SE240816P000650002024-04-17 9:35AM EDT65.0013.2013.3513.650.00-427555.26%
SE240816P000700002024-03-13 2:48PM EDT70.0014.6018.4518.750.00-612265.86%
SE240816P000750002024-03-21 10:05AM EDT75.0021.1519.9022.550.00-1764.36%
SE240816P000850002024-03-13 11:29AM EDT85.0026.8030.5531.450.00--158.98%