Australia markets open in 8 hours 38 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.48+1.26 (+3.48%)
At close: 04:00PM EST
37.50 +0.02 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE231208C000250002023-11-30 11:57AM EST25.0011.2512.3012.800.00-26165.63%
SE231208C000280002023-12-01 11:57AM EST28.009.759.259.80+1.20+14.04%65115.63%
SE231208C000300002023-11-27 2:34PM EST30.007.357.307.600.00-21110.94%
SE231208C000330002023-11-15 10:39AM EST33.006.104.404.650.00--1457.81%
SE231208C000340002023-12-01 3:46PM EST34.003.633.453.70+0.53+17.10%31554.88%
SE231208C000350002023-12-01 3:45PM EST35.002.752.652.76+0.84+43.98%24421755.08%
SE231208C000360002023-12-01 3:42PM EST36.001.971.901.96+0.73+58.87%10022254.49%
SE231208C000370002023-12-01 3:56PM EST37.001.301.251.30+0.58+80.56%77754553.42%
SE231208C000380002023-12-01 3:57PM EST38.000.800.780.80+0.37+86.05%1,1141,79453.32%
SE231208C000390002023-12-01 3:58PM EST39.000.480.460.50+0.18+60.00%2911,85254.88%
SE231208C000400002023-12-01 3:59PM EST40.000.280.270.30+0.11+64.71%6,6484,17356.64%
SE231208C000410002023-12-01 3:58PM EST41.000.190.160.18+0.07+58.33%20640358.98%
SE231208C000420002023-12-01 3:49PM EST42.000.130.090.12+0.06+85.71%741,27461.72%
SE231208C000430002023-12-01 11:57AM EST43.000.080.060.08+0.03+60.00%1277565.23%
SE231208C000440002023-11-30 11:21AM EST44.000.030.020.090.00-628170.31%
SE231208C000450002023-12-01 11:24AM EST45.000.040.020.050.00-1430972.66%
SE231208C000460002023-11-30 12:03PM EST46.000.030.010.070.00-424181.25%
SE231208C000470002023-12-01 3:50PM EST47.000.020.010.03-0.08-80.00%318179.69%
SE231208C000480002023-11-22 10:29AM EST48.000.050.000.070.00-246292.97%
SE231208C000490002023-11-28 11:06AM EST49.000.040.000.070.00-111499.22%
SE231208C000500002023-12-01 11:13AM EST50.000.010.000.070.00-9236105.47%
SE231208C000510002023-11-21 12:05PM EST51.000.040.000.060.00-2155109.38%
SE231208C000520002023-11-30 3:45PM EST52.000.010.000.060.00-20119114.84%
SE231208C000530002023-11-10 2:30PM EST53.002.090.000.050.00-411117.19%
SE231208C000540002023-11-14 1:43PM EST54.000.030.000.060.00--2126.56%
SE231208C000550002023-11-27 9:35AM EST55.000.010.000.030.00-2038120.31%
SE231208C000560002023-11-22 12:07PM EST56.000.010.000.020.00-2021118.75%
SE231208C000600002023-11-27 1:03PM EST60.000.010.000.010.00-101,534128.13%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE231208P000250002023-11-27 3:53PM EST25.000.010.000.040.00-1014137.50%
SE231208P000300002023-11-27 3:06PM EST30.000.030.000.080.00-510,03989.84%
SE231208P000310002023-12-01 2:48PM EST31.000.030.020.03-0.02-40.00%2271172.66%
SE231208P000320002023-12-01 3:59PM EST32.000.040.030.04-0.06-60.00%17731465.63%
SE231208P000330002023-12-01 3:36PM EST33.000.070.050.07-0.07-50.00%6520760.94%
SE231208P000340002023-12-01 3:58PM EST34.000.120.110.12-0.19-61.29%15428257.62%
SE231208P000350002023-12-01 3:04PM EST35.000.220.200.23-0.28-56.00%12053354.10%
SE231208P000360002023-12-01 3:46PM EST36.000.420.410.43-0.48-53.33%31336052.64%
SE231208P000370002023-12-01 3:59PM EST37.000.750.750.78-0.72-48.98%65450151.76%
SE231208P000380002023-12-01 3:42PM EST38.001.271.261.30-0.88-40.93%9146451.76%
SE231208P000390002023-12-01 2:37PM EST39.002.071.932.01-0.84-28.87%4516453.13%
SE231208P000400002023-12-01 3:35PM EST40.002.692.732.95-1.31-32.75%6114459.28%
SE231208P000410002023-12-01 3:41PM EST41.003.723.603.85-1.10-22.82%97062.31%
SE231208P000420002023-12-01 3:41PM EST42.004.634.554.80+0.18+4.04%511067.97%
SE231208P000430002023-11-28 12:12PM EST43.003.515.505.750.00-3571.09%
SE231208P000440002023-11-29 10:30AM EST44.005.906.256.900.00-520370.31%
SE231208P000450002023-11-28 10:06AM EST45.008.157.208.05+1.75+27.34%3488.48%
SE231208P000460002023-11-29 11:40AM EST46.008.508.209.150.00-88104.88%
SE231208P000470002023-11-27 9:56AM EST47.0010.209.359.800.00-4392.97%
SE231208P000480002023-11-10 3:41PM EST48.006.2110.0511.150.00-90106.64%
SE231208P000490002023-11-14 10:23AM EST49.0010.9511.2511.800.00-1078.13%
SE231208P000500002023-11-14 9:31AM EST50.008.4912.3512.750.00-10103.13%
SE231208P000510002023-11-20 1:39PM EST51.0012.5513.2013.750.00-10155.47%
SE231208P000520002023-12-01 9:40AM EST52.0016.1014.1514.80+6.85+74.05%10170.12%
SE231208P000530002023-11-27 10:35AM EST53.0015.7015.3515.750.00-11120.31%
SE231208P000540002023-11-29 9:40AM EST54.0014.5016.1517.000.00-10137.50%
SE231208P000550002023-11-13 9:34AM EST55.0010.9517.4517.750.00-100151.56%
SE231208P000560002023-11-14 9:38AM EST56.0015.5318.4518.750.00--1157.03%
SE231208P000600002023-12-01 11:38AM EST60.0022.7522.3022.75+7.95+53.72%10128.13%