Australia markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.28-2.41 (-4.33%)
At close: 04:00PM EDT
53.43 +0.15 (+0.28%)
Pre-market: 07:36AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219C000200002024-04-10 3:01PM EDT20.0040.500.000.000.00-2260.00%
SE251219C000225002024-03-07 1:00PM EDT22.5038.5035.9536.950.00-12596.58%
SE251219C000250002024-04-09 1:46PM EDT25.0035.950.000.000.00-3360.00%
SE251219C000300002024-04-05 11:19AM EDT30.0031.250.000.000.00-23690.00%
SE251219C000330002024-03-04 12:39PM EDT33.0026.8327.3528.850.00-4575.74%
SE251219C000350002024-03-15 12:38PM EDT35.0031.6524.4526.800.00-536567.44%
SE251219C000370002024-03-04 12:39PM EDT37.0024.6724.8025.850.00-4471.14%
SE251219C000400002024-04-10 12:05PM EDT40.0027.000.000.000.00-33440.00%
SE251219C000420002024-03-07 12:35PM EDT42.0028.0024.3024.800.00-1278.03%
SE251219C000450002024-03-25 9:30AM EDT45.0022.550.000.000.00-1910.00%
SE251219C000470002024-03-04 11:20AM EDT47.0019.5020.2021.700.00-4570.41%
SE251219C000500002024-04-11 3:53PM EDT50.0020.880.000.000.00-38750.00%
SE251219C000550002024-04-05 1:04PM EDT55.0018.700.000.000.00-12710.78%
SE251219C000600002024-04-12 9:40AM EDT60.0016.250.000.000.00-11,0501.56%
SE251219C000650002024-04-12 2:26PM EDT65.0013.950.000.000.00-96633.13%
SE251219C000700002024-04-12 2:08PM EDT70.0012.620.000.000.00-145,8216.25%
SE251219C000750002024-04-10 10:04AM EDT75.0013.400.000.000.00-14976.25%
SE251219C000800002024-04-12 11:00AM EDT80.0010.450.000.000.00-13,3096.25%
SE251219C000850002024-03-27 1:12PM EDT85.009.350.000.000.00-11676.25%
SE251219C000900002024-04-03 11:23AM EDT90.008.570.000.000.00-36,1416.25%
SE251219C000950002024-04-02 3:52PM EDT95.007.940.000.000.00-17012.50%
SE251219C001000002024-04-12 1:55PM EDT100.006.770.000.000.00-158812.50%
SE251219C001050002024-03-22 10:13AM EDT105.006.970.000.000.00-920812.50%
SE251219C001100002024-03-26 1:52PM EDT110.006.810.000.000.00-1615412.50%
SE251219C001150002024-04-03 2:59PM EDT115.004.980.000.000.00-12012.50%
SE251219C001200002024-04-12 10:53AM EDT120.004.800.000.000.00-382512.50%
SE251219C001250002024-04-08 3:09PM EDT125.005.100.000.000.00-112812.50%
SE251219C001300002024-04-12 3:52PM EDT130.003.750.000.000.00-1611,93412.50%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE251219P000200002024-04-03 1:45PM EDT20.001.550.000.000.00-21,28712.50%
SE251219P000225002024-04-09 1:34PM EDT22.501.760.000.000.00-312412.50%
SE251219P000250002024-04-09 1:35PM EDT25.002.250.000.000.00-224812.50%
SE251219P000280002024-03-19 10:19AM EDT28.003.350.000.000.00-303112.50%
SE251219P000300002024-04-10 9:55AM EDT30.003.300.000.000.00-11,80712.50%
SE251219P000330002024-03-08 11:05AM EDT33.004.604.504.900.00-1357.29%
SE251219P000350002024-04-09 9:41AM EDT35.005.050.000.000.00-22476.25%
SE251219P000370002024-03-13 12:43PM EDT37.005.655.906.200.00-21255.49%
SE251219P000400002024-04-10 3:40PM EDT40.006.650.000.000.00-295926.25%
SE251219P000420002024-03-07 11:14AM EDT42.008.057.858.300.00-1153.83%
SE251219P000450002024-03-20 12:50PM EDT45.009.750.000.000.00-63253.13%
SE251219P000470002024-03-06 10:42AM EDT47.0010.2210.1510.650.00-7752.36%
SE251219P000500002024-04-12 12:58PM EDT50.0011.700.000.000.00-11911.56%
SE251219P000550002024-04-08 9:44AM EDT55.0014.100.000.000.00-28450.00%
SE251219P000600002024-03-25 9:46AM EDT60.0017.600.000.000.00-1610.00%
SE251219P000650002024-03-11 10:35AM EDT65.0020.1218.9020.400.00-12945.78%
SE251219P000700002024-03-11 1:27PM EDT70.0022.8722.4022.650.00-14040.10%
SE251219P000750002024-03-12 1:54PM EDT75.0026.6926.4528.000.00-59945.25%
SE251219P000800002023-12-21 12:20PM EDT80.0045.1044.1044.650.00-11290.47%
SE251219P000850002024-03-06 2:25PM EDT85.0033.6033.4535.050.00-202539.60%
SE251219P000900002024-04-05 11:19AM EDT90.0039.100.000.000.00-2260.00%
SE251219P000950002023-05-24 1:09PM EDT95.0039.2140.3541.700.00-120.00%
SE251219P001000002023-09-28 1:02PM EDT100.0057.2259.4561.400.00-1187.13%
SE251219P001050002024-03-05 3:31PM EDT105.0051.8552.3553.400.00-1139.99%
SE251219P001100002024-03-13 3:59PM EDT110.0052.3056.6559.950.00-602150.35%
SE251219P001150002024-03-05 3:31PM EDT115.0060.6761.4062.550.00-11837.01%
SE251219P001200002024-03-14 11:56AM EDT120.0061.0065.9068.050.00-203042.59%
SE251219P001250002023-11-30 11:36AM EDT125.0088.1382.6086.700.00-2094.45%
SE251219P001300002023-12-21 4:15PM EDT130.0091.9391.0096.000.00-10110.13%