Australia markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
126.19-1.81 (-1.41%)
As of 10:13AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE200814C000750002020-08-07 11:45AM EDT75.0061.5049.9052.300.00-11681.64%
SE200814C000800002020-08-06 10:05AM EDT80.0059.9044.6047.050.00-67575.78%
SE200814C000850002020-07-20 10:03AM EDT85.0030.9039.9542.750.00-10371.09%
SE200814C000900002020-07-27 12:04PM EDT90.0022.2034.4037.150.00-89463.28%
SE200814C000950002020-07-13 11:07AM EDT95.0029.2928.4530.950.00--120.00%
SE200814C001000002020-08-07 1:11PM EDT100.0023.2525.0027.250.00-40355.66%
SE200814C001030002020-08-04 10:34AM EDT103.0035.0021.9023.600.00-15252.34%
SE200814C001040002020-07-28 10:31AM EDT104.0014.2020.9023.250.00-11309.77%
SE200814C001050002020-07-28 9:59AM EDT105.0019.2019.8521.750.00-10251.17%
SE200814C001060002020-08-06 10:18AM EDT106.0018.7818.8020.900.00-25256.25%
SE200814C001070002020-08-06 10:06AM EDT107.0032.1018.0519.900.00-20245.70%
SE200814C001080002020-07-30 10:59AM EDT108.0011.8017.0018.950.00-112239.84%
SE200814C001090002020-08-03 9:52AM EDT109.0020.7515.6517.850.00-123220.31%
SE200814C001100002020-08-13 3:48PM EDT110.0018.1215.0516.650.00-30190.82%
SE200814C001110002020-07-30 12:43PM EDT111.0012.6013.9516.100.00-218219.73%
SE200814C001120002020-08-13 12:34PM EDT112.0018.5012.6514.750.00-532180.66%
SE200814C001130002020-08-04 2:38PM EDT113.0023.0011.9013.800.00-1035174.90%
SE200814C001140002020-08-13 12:18PM EDT114.0015.5511.0012.600.00-2217147.27%
SE200814C001150002020-08-14 9:44AM EDT115.0012.5510.0012.45+4.65+58.86%123782.81%
SE200814C001160002020-08-13 12:33PM EDT116.0014.209.1011.050.00-50161.33%
SE200814C001170002020-08-12 9:31AM EDT117.006.688.009.700.00-10126.37%
SE200814C001180002020-08-11 3:54PM EDT118.009.907.159.750.00-211395.70%
SE200814C001190002020-08-13 2:00PM EDT119.0011.006.056.450.00-200.00%
SE200814C001200002020-08-14 9:53AM EDT120.005.565.305.75-4.92-46.95%42970.00%
SE200814C001210002020-08-13 9:33AM EDT121.007.974.405.550.00-206775.20%
SE200814C001220002020-08-13 11:12AM EDT122.007.813.404.900.00-36784.67%
SE200814C001230002020-08-14 9:30AM EDT123.005.552.524.50-0.09-1.60%2051.95%
SE200814C001240002020-08-14 9:58AM EDT124.002.041.893.20-2.66-56.60%420072.95%
SE200814C001250002020-08-14 9:56AM EDT125.001.531.651.75-2.33-60.36%1328439.84%
SE200814C001260002020-08-14 9:54AM EDT126.001.200.931.10-1.62-57.45%9037.99%
SE200814C001270002020-08-14 9:58AM EDT127.000.630.630.70-1.72-73.19%4815739.84%
SE200814C001280002020-08-14 9:58AM EDT128.000.450.450.55-1.34-74.86%2527047.17%
SE200814C001290002020-08-14 9:53AM EDT129.000.350.300.38-1.00-74.07%199250.29%
SE200814C001300002020-08-14 9:54AM EDT130.000.330.230.30-0.73-68.87%1001,39153.42%
SE200814C001310002020-08-14 9:49AM EDT131.000.240.160.20-0.53-68.83%3013055.86%
SE200814C001320002020-08-14 9:49AM EDT132.000.200.110.15-0.37-64.91%21059.18%
SE200814C001330002020-08-14 9:42AM EDT133.000.270.110.12-0.18-40.00%16726764.84%
SE200814C001340002020-08-14 9:34AM EDT134.000.460.050.09+0.09+24.32%115965.23%
SE200814C001350002020-08-14 9:55AM EDT135.000.050.050.07-0.26-83.87%841,35869.53%
SE200814C001360002020-08-13 3:51PM EDT136.000.010.020.050.00-77069.53%
SE200814C001370002020-08-14 9:57AM EDT137.000.020.020.04-0.26-92.86%633273.44%
SE200814C001380002020-08-14 9:51AM EDT138.000.040.010.06-0.12-75.00%58280.86%
SE200814C001390002020-08-13 2:24PM EDT139.000.160.000.100.00-168191.41%
SE200814C001400002020-08-14 9:56AM EDT140.000.040.010.04-0.07-63.64%301,02987.50%
SE200814C001410002020-08-13 3:48PM EDT141.000.100.000.070.00-826596.88%
SE200814C001420002020-08-13 2:29PM EDT142.000.050.000.05-0.05-50.00%19298.44%
SE200814C001430002020-08-13 2:53PM EDT143.000.080.000.050.00-1138103.13%
SE200814C001440002020-08-14 9:42AM EDT144.000.020.000.04-0.05-71.43%26322104.69%
SE200814C001450002020-08-13 3:16PM EDT145.000.040.000.03-0.01-20.00%38810106.25%
SE200814C001460002020-08-13 1:18PM EDT146.000.050.000.040.00-131114.06%
SE200814C001470002020-08-12 12:09PM EDT147.000.040.000.250.00-10154.30%
SE200814C001480002020-08-14 9:35AM EDT148.000.010.000.04-0.04-80.00%346123.44%
SE200814C001490002020-08-13 3:04PM EDT149.000.020.000.240.00-133164.45%
SE200814C001500002020-08-13 1:07PM EDT150.000.030.000.010.00-151,840115.63%
SE200814C001525002020-08-11 2:34PM EDT152.500.010.000.040.00-234143.75%
SE200814C001550002020-08-13 3:37PM EDT155.000.030.000.010.00-24237134.38%
SE200814C001575002020-08-10 3:02PM EDT157.500.050.000.040.00-40165.63%
SE200814C001600002020-08-13 1:38PM EDT160.000.010.000.010.00-60153.13%
SE200814C001625002020-08-11 1:32PM EDT162.500.060.000.040.00-10185.94%
SE200814C001650002020-08-11 11:06AM EDT165.000.120.000.010.00-10131168.75%
SE200814C001675002020-08-07 9:30AM EDT167.500.350.000.240.00-12255.47%
SE200814C001700002020-08-10 12:24PM EDT170.000.100.000.240.00-3113266.41%
SE200814C001750002020-08-12 2:15PM EDT175.000.010.000.000.00-2050.00%
SE200814C001800002020-08-07 1:56PM EDT180.000.400.000.240.00-17308.59%
SE200814C001850002020-08-06 1:31PM EDT185.000.140.000.240.00-27328.91%
SE200814C001900002020-08-10 3:32PM EDT190.000.010.000.240.00-1124347.66%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE200814P000750002020-08-12 3:22PM EDT75.000.010.000.040.00-223244368.75%
SE200814P000800002020-08-13 10:09AM EDT80.000.040.000.040.00-1490325.00%
SE200814P000850002020-08-05 11:07AM EDT85.000.100.000.240.00-60357.03%
SE200814P000900002020-08-11 10:37AM EDT90.000.060.000.240.00-117310.94%
SE200814P000950002020-08-12 9:30AM EDT95.000.120.000.200.00-114260.16%
SE200814P001000002020-08-13 12:55PM EDT100.000.020.000.060.00-73148185.94%
SE200814P001030002020-08-13 10:03AM EDT103.000.050.000.120.00-3300180.47%
SE200814P001040002020-08-12 9:54AM EDT104.000.150.000.050.00-178153.91%
SE200814P001050002020-08-12 12:30PM EDT105.000.170.000.080.00-258156.25%
SE200814P001060002020-08-07 3:31PM EDT106.000.220.000.050.00-410140.63%
SE200814P001070002020-08-10 10:38AM EDT107.000.140.000.250.00-129169.14%
SE200814P001080002020-08-13 11:07AM EDT108.000.060.000.250.00-235160.94%
SE200814P001090002020-08-10 2:57PM EDT109.000.700.000.110.00-10134.38%
SE200814P001100002020-08-13 1:57PM EDT110.000.050.000.050.00-1183114.06%
SE200814P001110002020-08-13 1:03PM EDT111.000.080.000.040.00-661103.91%
SE200814P001120002020-08-13 3:59PM EDT112.000.050.000.140.00-1103116.80%
SE200814P001130002020-08-13 3:52PM EDT113.000.060.010.040.00-11293.75%
SE200814P001140002020-08-14 9:39AM EDT114.000.030.010.05-0.17-85.00%204889.84%
SE200814P001150002020-08-13 12:53PM EDT115.000.090.000.280.00-100107.42%
SE200814P001160002020-08-13 12:28PM EDT116.000.130.030.060.00-3081.25%
SE200814P001170002020-08-13 12:12PM EDT117.000.170.000.100.00-2075.00%
SE200814P001180002020-08-13 2:51PM EDT118.000.080.000.130.00-29071.09%
SE200814P001190002020-08-13 2:24PM EDT119.000.160.090.170.00-1823873.44%
SE200814P001200002020-08-14 9:51AM EDT120.000.150.120.22-0.02-11.76%2069.53%
SE200814P001210002020-08-12 1:37PM EDT121.000.530.210.360.00-23070.12%
SE200814P001220002020-08-14 9:46AM EDT122.000.230.400.50-0.01-4.17%2011970.70%
SE200814P001230002020-08-14 9:52AM EDT123.000.540.610.69+0.17+45.95%18069.92%
SE200814P001240002020-08-14 9:49AM EDT124.000.620.891.00+0.26+72.22%2821670.36%
SE200814P001250002020-08-14 9:53AM EDT125.001.151.181.37+0.39+51.32%3256669.04%
SE200814P001260002020-08-14 9:54AM EDT126.001.711.271.88+0.79+85.87%610063.48%
SE200814P001270002020-08-13 3:57PM EDT127.001.701.372.70+0.45+36.00%1616960.55%
SE200814P001280002020-08-14 9:56AM EDT128.003.263.003.65+1.46+81.11%521087.11%
SE200814P001290002020-08-14 9:54AM EDT129.003.522.084.30+1.17+49.79%116150.59%
SE200814P001300002020-08-14 9:57AM EDT130.005.104.855.50+2.20+75.86%100107.72%
SE200814P001310002020-08-12 10:56AM EDT131.003.295.706.250.00-143110.84%
SE200814P001320002020-08-13 9:37AM EDT132.004.055.407.050.00-94481.93%
SE200814P001330002020-08-13 2:20PM EDT133.003.805.558.100.00-10138.87%
SE200814P001340002020-08-10 9:44AM EDT134.004.557.459.050.00-615101.37%
SE200814P001350002020-08-14 9:40AM EDT135.006.558.2510.05-3.47-34.63%120102.15%
SE200814P001360002020-08-12 9:57AM EDT136.0012.939.4511.150.00-1124121.88%
SE200814P001370002020-08-13 12:25PM EDT137.007.6010.5012.200.00-240133.79%
SE200814P001380002020-08-12 11:29AM EDT138.0012.1911.7013.350.00-68154.30%
SE200814P001390002020-08-12 11:54AM EDT139.0013.5311.8514.200.00-20119.53%
SE200814P001400002020-08-13 12:25PM EDT140.0010.4513.2515.050.00-1115140.04%
SE200814P001410002020-08-07 3:51PM EDT141.0012.7014.0516.350.00-25152.15%
SE200814P001420002020-08-13 9:48AM EDT142.0015.1515.0517.150.00-40148.83%
SE200814P001430002020-08-11 10:46AM EDT143.0020.7715.7018.350.00-24146.09%
SE200814P001440002020-08-06 10:05AM EDT144.007.7017.1019.050.00--5158.98%
SE200814P001450002020-08-14 9:31AM EDT145.0016.7018.2020.00-2.78-14.27%10168.75%
SE200814P001460002020-08-06 2:24PM EDT146.0010.2019.0521.150.00--1175.00%
SE200814P001500002020-08-12 12:40PM EDT150.0021.9422.6525.100.00-36156.25%
SE200814P001525002020-08-06 9:55AM EDT152.5033.2225.4027.900.00-33221.48%
SE200814P001550002020-08-05 10:59AM EDT155.0012.1028.2029.950.00--1225.20%
SE200814P001850002020-08-06 9:41AM EDT185.0042.5557.5060.250.00--0306.25%