Australia markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.86+2.95 (+3.84%)
At close: 04:00PM EDT
79.90 +0.04 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230324C000450002023-03-08 1:32PM EDT45.0033.110.000.000.00--00.00%
SE230324C000500002023-03-21 10:45AM EDT50.0027.590.000.000.00-500.00%
SE230324C000530002023-03-13 10:06AM EDT53.0020.900.000.000.00-100.00%
SE230324C000540002023-03-20 3:04PM EDT54.0022.700.000.000.00-300.00%
SE230324C000550002023-03-21 1:10PM EDT55.0024.600.000.000.00-100.00%
SE230324C000560002023-03-21 1:10PM EDT56.0023.600.000.000.00-100.00%
SE230324C000570002023-03-20 11:04AM EDT57.0021.010.000.000.00-400.00%
SE230324C000580002023-03-17 3:11PM EDT58.0020.550.000.000.00-600.00%
SE230324C000590002023-03-13 10:18AM EDT59.0014.740.000.000.00-100.00%
SE230324C000600002023-03-21 3:45PM EDT60.0020.200.000.000.00-100.00%
SE230324C000610002023-03-17 1:32PM EDT61.0018.040.000.000.00-100.00%
SE230324C000620002023-03-07 12:25PM EDT62.0015.020.000.000.00-2100.00%
SE230324C000630002023-03-20 11:59AM EDT63.0013.820.000.000.00-200.00%
SE230324C000640002023-03-20 12:09PM EDT64.0012.600.000.000.00-200.00%
SE230324C000650002023-03-20 11:30AM EDT65.0012.550.000.000.00-200.00%
SE230324C000660002023-03-20 10:54AM EDT66.0012.030.000.000.00-100.00%
SE230324C000670002023-03-17 12:41PM EDT67.0011.280.000.000.00-200.00%
SE230324C000680002023-03-21 2:12PM EDT68.0012.130.000.000.00-200.00%
SE230324C000690002023-03-21 3:45PM EDT69.0011.250.000.000.00-100.00%
SE230324C000700002023-03-21 11:31AM EDT70.008.850.000.000.00-500.00%
SE230324C000710002023-03-21 1:01PM EDT71.008.430.000.000.00-100.00%
SE230324C000720002023-03-21 1:33PM EDT72.008.250.000.000.00-1000.00%
SE230324C000730002023-03-21 3:45PM EDT73.007.500.000.000.00-500.00%
SE230324C000740002023-03-21 1:01PM EDT74.005.670.000.000.00-300.00%
SE230324C000750002023-03-21 1:33PM EDT75.005.600.000.000.00-2400.00%
SE230324C000760002023-03-21 1:52PM EDT76.004.920.000.000.00-10200.00%
SE230324C000770002023-03-21 3:46PM EDT77.003.990.000.000.00-7900.00%
SE230324C000780002023-03-21 3:59PM EDT78.003.070.000.000.00-28100.00%
SE230324C000790002023-03-21 3:58PM EDT79.002.400.000.000.00-24300.00%
SE230324C000800002023-03-21 3:56PM EDT80.001.890.000.000.00-1,95500.78%
SE230324C000810002023-03-21 3:58PM EDT81.001.400.000.000.00-37406.25%
SE230324C000820002023-03-21 3:51PM EDT82.001.070.000.000.00-53606.25%
SE230324C000830002023-03-21 3:57PM EDT83.000.770.000.000.00-455012.50%
SE230324C000840002023-03-21 3:59PM EDT84.000.560.000.000.00-365012.50%
SE230324C000850002023-03-21 3:50PM EDT85.000.380.000.000.00-670012.50%
SE230324C000860002023-03-21 3:45PM EDT86.000.290.000.000.00-118025.00%
SE230324C000870002023-03-21 3:38PM EDT87.000.170.000.000.00-50025.00%
SE230324C000880002023-03-21 3:50PM EDT88.000.110.000.000.00-12025.00%
SE230324C000890002023-03-21 1:33PM EDT89.000.100.000.000.00-28025.00%
SE230324C000900002023-03-21 3:42PM EDT90.000.080.000.000.00-77025.00%
SE230324C000910002023-03-21 1:58PM EDT91.000.040.000.000.00-6025.00%
SE230324C000920002023-03-21 2:55PM EDT92.000.040.000.000.00-11050.00%
SE230324C000930002023-03-21 12:47PM EDT93.000.070.000.000.00-1050.00%
SE230324C000950002023-03-21 1:49PM EDT95.000.020.000.000.00-3050.00%
SE230324C000960002023-03-21 1:54PM EDT96.000.020.000.000.00-3050.00%
SE230324C000970002023-03-14 10:19AM EDT97.000.050.000.000.00--050.00%
SE230324C000980002023-03-15 3:55PM EDT98.000.020.000.000.00--050.00%
SE230324C001000002023-03-17 10:57AM EDT100.000.010.000.000.00-95050.00%
SE230324C001040002023-03-21 2:06PM EDT104.000.010.000.000.00-15050.00%
SE230324C001050002023-03-17 10:59AM EDT105.000.010.000.000.00-49050.00%
SE230324C001100002023-03-08 1:56PM EDT110.000.040.000.000.00--050.00%
SE230324C001200002023-03-08 4:35PM EDT120.000.040.000.000.00--050.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230324P000400002023-03-06 10:50AM EDT40.000.100.000.000.00-2050.00%
SE230324P000450002023-03-09 3:47PM EDT45.000.020.000.000.00-3050.00%
SE230324P000500002023-03-20 9:34AM EDT50.000.020.000.000.00-100050.00%
SE230324P000510002023-03-06 12:58PM EDT51.000.540.000.000.00-10050.00%
SE230324P000520002023-03-17 3:13PM EDT52.000.040.000.000.00-51050.00%
SE230324P000530002023-03-17 3:25PM EDT53.000.030.000.000.00-30050.00%
SE230324P000540002023-03-10 3:27PM EDT54.000.100.000.000.00-5050.00%
SE230324P000550002023-03-20 10:31AM EDT55.000.040.000.000.00-30050.00%
SE230324P000560002023-03-09 1:41PM EDT56.000.040.000.000.00-15050.00%
SE230324P000570002023-03-20 11:56AM EDT57.000.030.000.000.00-2050.00%
SE230324P000580002023-03-21 12:34PM EDT58.000.010.000.000.00-13050.00%
SE230324P000590002023-03-13 11:08AM EDT59.000.210.000.000.00-4050.00%
SE230324P000600002023-03-20 1:47PM EDT60.000.030.000.000.00-30050.00%
SE230324P000610002023-03-20 12:48PM EDT61.000.040.000.000.00-4050.00%
SE230324P000620002023-03-17 3:58PM EDT62.000.070.000.000.00-1050.00%
SE230324P000630002023-03-21 10:17AM EDT63.000.060.000.000.00-2050.00%
SE230324P000640002023-03-20 1:33PM EDT64.000.080.000.000.00-1050.00%
SE230324P000650002023-03-21 3:22PM EDT65.000.020.000.000.00-39050.00%
SE230324P000660002023-03-21 2:20PM EDT66.000.030.000.000.00-42050.00%
SE230324P000670002023-03-21 3:37PM EDT67.000.020.000.000.00-59050.00%
SE230324P000680002023-03-21 9:30AM EDT68.000.160.000.000.00-2050.00%
SE230324P000690002023-03-21 1:32PM EDT69.000.070.000.000.00-18050.00%
SE230324P000700002023-03-21 3:41PM EDT70.000.100.000.000.00-131025.00%
SE230324P000710002023-03-21 3:55PM EDT71.000.080.000.000.00-132025.00%
SE230324P000720002023-03-21 3:55PM EDT72.000.140.000.000.00-65025.00%
SE230324P000730002023-03-21 3:56PM EDT73.000.200.000.000.00-37025.00%
SE230324P000740002023-03-21 3:18PM EDT74.000.300.000.000.00-36025.00%
SE230324P000750002023-03-21 3:44PM EDT75.000.410.000.000.00-102012.50%
SE230324P000760002023-03-21 3:47PM EDT76.000.550.000.000.00-89012.50%
SE230324P000770002023-03-21 3:13PM EDT77.000.750.000.000.00-94012.50%
SE230324P000780002023-03-21 3:58PM EDT78.001.100.000.000.00-5106.25%
SE230324P000790002023-03-21 3:59PM EDT79.001.490.000.000.00-11903.13%
SE230324P000800002023-03-21 3:45PM EDT80.001.820.000.000.00-8600.00%
SE230324P000810002023-03-21 12:54PM EDT81.002.910.000.000.00-3000.00%
SE230324P000820002023-03-21 1:12PM EDT82.003.300.000.000.00-500.00%
SE230324P000830002023-03-20 10:07AM EDT83.006.050.000.000.00-100.00%
SE230324P000850002023-03-21 3:46PM EDT85.005.150.000.000.00-1,01100.00%
SE230324P000860002023-03-21 1:40PM EDT86.006.000.000.000.00-500.00%
SE230324P000870002023-03-17 2:47PM EDT87.008.700.000.000.00-1000.00%
SE230324P000880002023-03-13 10:18AM EDT88.0014.810.000.000.00--00.00%
SE230324P000900002023-03-21 1:24PM EDT90.0010.350.000.000.00-200.00%
SE230324P000960002023-03-20 10:07AM EDT96.0018.560.000.000.00-100.00%
SE230324P000980002023-03-20 10:05AM EDT98.0020.850.000.000.00-100.00%
SE230324P000990002023-03-13 12:11PM EDT99.0024.140.000.000.00--00.00%
SE230324P001000002023-03-08 11:48AM EDT100.0022.180.000.000.00--00.00%
SE230324P001040002023-03-15 9:54AM EDT104.0028.210.000.000.00--00.00%