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: 09:15AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116C000200002024-03-28 3:34PM EDT20.0037.330.000.000.00-51050.00%
SE260116C000225002024-04-09 1:46PM EDT22.5037.500.000.000.00-1160.00%
SE260116C000250002024-04-12 2:48PM EDT25.0032.850.000.000.00-3290.00%
SE260116C000280002024-04-01 9:58AM EDT28.0031.590.000.000.00-240.00%
SE260116C000300002024-03-14 9:57AM EDT30.0038.0027.5530.000.00-19468.48%
SE260116C000330002024-04-11 3:15PM EDT33.0030.000.000.000.00-41460.00%
SE260116C000350002024-04-12 1:43PM EDT35.0027.200.000.000.00-12260.00%
SE260116C000370002024-03-22 10:26AM EDT37.0027.500.000.000.00-550.00%
SE260116C000400002024-04-04 12:05PM EDT40.0026.000.000.000.00-616280.00%
SE260116C000420002024-04-11 11:36AM EDT42.0025.000.000.000.00-1330.00%
SE260116C000450002024-04-10 11:47AM EDT45.0024.680.000.000.00-11280.00%
SE260116C000470002024-04-04 1:17PM EDT47.0022.500.000.000.00-140.00%
SE260116C000500002024-04-12 1:06PM EDT50.0019.500.000.000.00-47040.00%
SE260116C000550002024-04-12 3:31PM EDT55.0017.800.000.000.00-42670.78%
SE260116C000600002024-04-12 3:58PM EDT60.0015.510.000.000.00-82221.56%
SE260116C000650002024-04-05 11:28AM EDT65.0015.200.000.000.00-11213.13%
SE260116C000700002024-04-12 3:04PM EDT70.0012.630.000.000.00-19966.25%
SE260116C000750002024-04-09 3:46PM EDT75.0013.350.000.000.00-1356.25%
SE260116C000800002024-04-12 11:02AM EDT80.0010.750.000.000.00-5126.25%
SE260116C000850002024-04-12 10:29AM EDT85.009.950.000.000.00-1456.25%
SE260116C000900002024-04-12 12:14PM EDT90.008.700.000.000.00-61626.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE260116P000200002024-04-05 10:18AM EDT20.001.640.000.000.00-11,92112.50%
SE260116P000225002024-04-04 2:34PM EDT22.502.080.000.000.00-133112.50%
SE260116P000250002024-04-09 3:38PM EDT25.002.350.000.000.00-215412.50%
SE260116P000280002024-03-19 10:19AM EDT28.003.530.000.000.00-303112.50%
SE260116P000300002024-04-12 12:23PM EDT30.003.750.000.000.00-11444212.50%
SE260116P000330002024-03-28 10:16AM EDT33.004.950.000.000.00-1136.25%
SE260116P000350002024-04-11 9:49AM EDT35.005.100.000.000.00-3856.25%
SE260116P000370002024-03-27 12:26PM EDT37.006.660.000.000.00-356.25%
SE260116P000400002024-04-12 12:05PM EDT40.007.200.000.000.00-11046.25%
SE260116P000420002024-03-11 3:26PM EDT42.008.007.407.700.00-2250.28%
SE260116P000450002024-03-25 10:05AM EDT45.009.700.000.000.00-2633.13%
SE260116P000470002024-04-10 9:42AM EDT47.009.700.000.000.00-1243.13%
SE260116P000500002024-04-12 12:37PM EDT50.0011.850.000.000.00-1461.56%
SE260116P000550002024-03-28 9:38AM EDT55.0015.550.000.000.00-52840.00%
SE260116P000600002024-04-03 9:52AM EDT60.0018.040.000.000.00-11370.00%
SE260116P000650002024-03-18 12:09PM EDT65.0020.950.000.000.00-180.00%
SE260116P000700002024-03-13 1:12PM EDT70.0022.2024.1025.200.00-15648.43%