Australia markets close in 1 hour 58 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
56.38+3.66 (+6.94%)
At close: 04:00PM EDT
56.69 +0.31 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117C000200002024-03-26 2:09PM EDT20.0037.3936.0538.700.00-550588.09%
SE250117C000225002024-03-08 11:18AM EDT22.5038.5032.3034.500.00-119870.46%
SE250117C000250002024-04-10 9:57AM EDT25.0035.0031.6534.300.00-118781.49%
SE250117C000280002024-03-05 2:12PM EDT28.0030.5526.7028.050.00-34440.00%
SE250117C000300002024-04-16 2:45PM EDT30.0029.1527.8529.30+0.60+2.10%130573.74%
SE250117C000330002024-04-15 12:30PM EDT33.0023.5025.2026.800.00-11369.58%
SE250117C000350002024-04-16 3:48PM EDT35.0025.3024.8025.50+3.70+17.13%55,63274.63%
SE250117C000370002024-03-05 1:26PM EDT37.0023.2520.8521.200.00-161950.90%
SE250117C000400002024-04-16 10:27AM EDT40.0021.0021.2021.50+2.35+12.60%101,70269.43%
SE250117C000420002024-04-09 11:29AM EDT42.0020.9519.8020.250.00-37068.41%
SE250117C000450002024-04-16 1:04PM EDT45.0018.2517.7018.30+2.50+15.87%82,82766.10%
SE250117C000470002024-04-12 1:55PM EDT47.0014.9516.8517.150.00-121566.43%
SE250117C000500002024-04-16 2:53PM EDT50.0015.7515.1515.50+3.01+23.63%807,38465.22%
SE250117C000550002024-04-16 10:50AM EDT55.0012.8512.7013.05+2.25+21.23%1621,79463.81%
SE250117C000600002024-04-16 12:53PM EDT60.0010.8210.6510.95+2.17+25.09%152,51262.84%
SE250117C000650002024-04-16 2:23PM EDT65.009.228.859.15+2.02+28.06%292,42161.88%
SE250117C000700002024-04-16 12:31PM EDT70.007.607.357.65+1.83+31.72%3466,90461.19%
SE250117C000750002024-04-16 3:54PM EDT75.006.406.106.35+1.64+34.45%518,46660.54%
SE250117C000800002024-04-16 3:43PM EDT80.005.235.055.35+1.18+29.14%1010,31960.21%
SE250117C000850002024-04-16 1:53PM EDT85.004.354.204.45+1.13+35.09%194,62659.81%
SE250117C000900002024-04-16 2:23PM EDT90.003.703.503.70+0.78+26.71%234,35559.50%
SE250117C000950002024-04-16 11:07AM EDT95.002.892.743.10+0.71+32.57%278858.68%
SE250117C001000002024-04-16 12:23PM EDT100.002.502.432.56+0.67+36.61%522,88858.95%
SE250117C001050002024-04-16 12:24PM EDT105.002.101.832.20+0.10+5.00%686,76458.20%
SE250117C001100002024-04-16 1:39PM EDT110.001.891.731.87+0.57+43.18%378659.11%
SE250117C001150002024-04-16 1:04PM EDT115.001.531.461.61+0.32+26.45%635159.18%
SE250117C001200002024-04-09 3:25PM EDT120.001.351.261.360.00-726,51859.25%
SE250117C001250002024-04-16 2:27PM EDT125.001.151.091.21+0.14+13.86%31,97459.64%
SE250117C001300002024-04-16 1:29PM EDT130.001.030.951.05+0.28+37.33%77,19559.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE250117P000200002024-04-11 2:13PM EDT20.000.380.150.670.00-278171.88%
SE250117P000225002024-04-16 2:00PM EDT22.500.450.220.48-0.09-16.67%21,16662.40%
SE250117P000250002024-04-15 3:35PM EDT25.000.690.600.71-0.10-12.66%15,25564.11%
SE250117P000280002024-04-09 9:48AM EDT28.001.020.921.000.00-525962.11%
SE250117P000300002024-04-16 9:37AM EDT30.001.231.171.27-0.17-12.14%74,50260.99%
SE250117P000330002024-04-15 1:31PM EDT33.002.071.661.770.00-112559.67%
SE250117P000350002024-04-16 3:18PM EDT35.002.122.042.16-0.38-15.20%602,68258.74%
SE250117P000370002024-03-28 10:22AM EDT37.003.202.482.610.00-123357.93%
SE250117P000400002024-04-16 3:49PM EDT40.003.303.253.35-0.63-16.03%197,51956.63%
SE250117P000420002024-04-09 3:38PM EDT42.004.053.854.00+0.20+5.19%162156.16%
SE250117P000450002024-04-15 12:07PM EDT45.005.604.855.000.00-12,79755.10%
SE250117P000470002024-04-16 10:25AM EDT47.005.805.605.80-1.20-17.14%418054.63%
SE250117P000500002024-04-16 10:43AM EDT50.006.856.857.05-1.23-15.22%13,50553.74%
SE250117P000550002024-04-12 11:05AM EDT55.0010.029.259.500.00-1471,87252.49%
SE250117P000600002024-04-16 10:02AM EDT60.0012.0011.9012.30-2.05-14.59%93,41950.92%
SE250117P000650002024-04-15 1:25PM EDT65.0017.3015.1515.500.00-21,30750.15%
SE250117P000700002024-04-15 1:59PM EDT70.0020.8018.5519.000.00-101,52150.14%
SE250117P000750002024-03-21 10:04AM EDT75.0023.3022.2522.700.00-11,69648.84%
SE250117P000800002024-04-05 12:34PM EDT80.0027.7026.1527.000.00-11,01249.71%
SE250117P000850002024-04-02 2:18PM EDT85.0032.4029.4531.750.00-115252.55%
SE250117P000900002024-04-10 3:08PM EDT90.0034.5033.7035.600.00-212348.43%
SE250117P000950002024-03-27 2:30PM EDT95.0042.3037.4539.800.00-115744.90%
SE250117P001000002024-03-18 3:11PM EDT100.0043.3043.4544.400.00-35943.41%
SE250117P001050002024-03-18 10:18AM EDT105.0046.9047.3049.200.00-18543.31%
SE250117P001100002024-03-15 10:42AM EDT110.0051.3854.0058.700.00-1066.64%
SE250117P001150002023-04-03 12:08PM EDT115.0038.8145.3545.650.00-150.00%
SE250117P001200002023-08-15 3:05PM EDT120.0079.3079.8580.300.00-1900148.58%
SE250117P001250002023-03-31 10:06AM EDT125.0046.3052.0052.850.00-1940.00%
SE250117P001300002024-01-29 11:31AM EDT130.0090.6080.0584.100.00-40112.23%