Australia markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.05+2.53 (+5.21%)
At close: 04:00PM EST
50.90 -0.15 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240308C000400002024-03-01 3:48PM EST2024-03-0811.7011.2011.85+2.10+21.87%40155143.55%
SE240315C000400002024-03-01 3:59PM EST2024-03-1511.9011.2511.95+2.05+20.81%3,42125,872105.86%
SE240322C000400002024-03-01 12:51PM EST2024-03-2212.0011.6012.30+1.25+11.63%111101.17%
SE240328C000400002024-03-01 9:32AM EST2024-03-2810.6011.5012.45+3.29+45.01%132390.04%
SE240419C000400002024-03-01 10:05AM EST2024-04-1911.8211.9512.75+1.07+9.95%142575.71%
SE240517C000400002024-03-01 2:37PM EST2024-05-1713.6513.2513.80+1.85+15.68%862,82079.64%
SE240621C000400002024-03-01 3:59PM EST2024-06-2114.6014.2014.65+1.80+14.06%2251,59277.15%
SE240816C000400002024-03-01 3:57PM EST2024-08-1616.0515.8016.10+1.67+11.61%774377.64%
SE250117C000400002024-03-01 3:55PM EST2025-01-1719.0018.6519.00+2.00+11.76%961,81175.37%
SE251219C000400002024-03-01 3:39PM EST2025-12-1923.3721.2023.80+1.97+9.21%1536270.01%
SE260116C000400002024-03-01 3:59PM EST2026-01-1623.3023.4524.15+1.25+5.67%6161174.68%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240308P000400002024-03-01 3:59PM EST2024-03-080.550.550.56-0.46-45.54%8,152903150.20%
SE240315P000400002024-03-01 3:59PM EST2024-03-150.690.670.69-0.57-45.24%5,20710,268112.99%
SE240322P000400002024-03-01 3:48PM EST2024-03-220.800.801.04-0.63-44.06%29216101.95%
SE240328P000400002024-03-01 3:57PM EST2024-03-280.910.911.00-0.60-39.74%3712991.06%
SE240419P000400002024-03-01 3:51PM EST2024-04-191.221.211.27-0.57-31.84%26350074.37%
SE240517P000400002024-03-01 3:51PM EST2024-05-172.031.992.12-0.66-24.54%272,63473.10%
SE240621P000400002024-03-01 3:21PM EST2024-06-212.722.762.99-0.73-21.16%1,2263,96971.07%
SE240816P000400002024-03-01 10:49AM EST2024-08-163.903.804.05-0.58-12.95%437068.36%
SE250117P000400002024-03-01 3:21PM EST2025-01-175.905.856.05-0.53-8.24%327,36863.18%
SE251219P000400002024-03-01 3:03PM EST2025-12-199.158.909.40-0.45-4.69%263159.17%
SE260116P000400002024-03-01 3:12PM EST2026-01-169.318.1511.20-0.69-6.90%1910260.36%