Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.66+2.77 (+3.60%)
At close: 04:00PM EDT
79.35 -0.31 (-0.39%)
After hours: 07:57PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE220527C000450002022-05-16 12:11AM EDT45.0015.2332.6535.250.00--9268.16%
SE220527C000500002022-05-20 2:51PM EDT50.0027.1227.8530.85+1.92+7.62%35269.92%
SE220527C000535002022-05-16 3:10PM EDT53.5019.2625.5026.650.00-11190.43%
SE220527C000540002022-05-16 11:44AM EDT54.0018.9024.9026.250.00-317194.92%
SE220527C000550002022-05-16 12:11AM EDT55.006.6723.9025.250.00--4187.50%
SE220527C000560002022-05-16 12:11AM EDT56.008.9522.8024.300.00--10183.69%
SE220527C000570002022-05-16 12:11AM EDT57.008.8521.9523.350.00--2179.69%
SE220527C000580002022-05-18 9:39AM EDT58.0017.9020.6022.300.00-210169.04%
SE220527C000590002022-05-17 9:41AM EDT59.0022.5019.6521.500.00-18174.02%
SE220527C000600002022-05-19 11:41AM EDT60.0019.2018.1520.400.00-120160.84%
SE220527C000610002022-05-19 11:46AM EDT61.0017.9018.1019.400.00-3398.44%
SE220527C000620002022-05-16 3:49PM EDT62.0012.0117.1018.450.00-12597.27%
SE220527C000630002022-05-17 10:59AM EDT63.0015.5516.1017.500.00-53395.12%
SE220527C000640002022-05-20 3:29PM EDT64.0014.2715.1516.60-3.68-20.50%21497.66%
SE220527C000650002022-05-20 1:46PM EDT65.0012.5014.3015.65-1.15-8.42%976100.20%
SE220527C000660002022-05-16 2:24PM EDT66.0010.8513.6514.800.00-2839109.38%
SE220527C000670002022-05-18 12:22PM EDT67.0013.1412.8013.55+3.69+39.05%1043100.20%
SE220527C000680002022-05-19 2:30PM EDT68.0011.1511.8012.800.00-86399.90%
SE220527C000690002022-05-20 3:25PM EDT69.009.6011.0011.90+0.60+6.67%144999.80%
SE220527C000700002022-05-20 3:59PM EDT70.0010.8010.3011.15+1.75+19.34%29148103.32%
SE220527C000710002022-05-20 2:51PM EDT71.008.209.4010.30-1.65-16.75%860100.20%
SE220527C000720002022-05-20 2:52PM EDT72.007.608.809.35-0.35-4.40%229199.80%
SE220527C000730002022-05-20 3:40PM EDT73.007.708.208.60+1.25+19.38%1464101.37%
SE220527C000740002022-05-20 3:09PM EDT74.005.757.257.85-0.50-8.00%259097.07%
SE220527C000750002022-05-20 3:46PM EDT75.006.506.807.20+1.00+18.18%86170100.10%
SE220527C000770002022-05-20 3:38PM EDT77.005.005.555.95+0.39+8.46%10415199.22%
SE220527C000780002022-05-20 3:36PM EDT78.004.605.005.20+0.55+13.58%1627896.92%
SE220527C000790002022-05-20 3:54PM EDT79.004.404.404.70+0.90+25.71%637096.17%
SE220527C000800002022-05-20 3:58PM EDT80.003.903.954.15+0.75+23.81%29654895.70%
SE220527C000810002022-05-20 3:24PM EDT81.003.123.403.70+0.37+13.45%681,52294.38%
SE220527C000820002022-05-20 3:59PM EDT82.003.173.053.25+0.32+11.23%1,32250494.51%
SE220527C000830002022-05-20 3:54PM EDT83.002.692.652.87+0.18+7.17%4982,25194.04%
SE220527C000840002022-05-20 3:58PM EDT84.002.392.232.53+0.47+24.48%2953592.92%
SE220527C000850002022-05-20 3:59PM EDT85.002.102.012.21-0.20-8.70%8801,16193.70%
SE220527C000860002022-05-20 3:57PM EDT86.001.751.741.94+0.27+18.24%3814093.75%
SE220527C000870002022-05-20 3:27PM EDT87.001.191.471.67-0.38-24.20%5118392.97%
SE220527C000880002022-05-20 3:55PM EDT88.001.301.181.45-0.25-16.13%3920391.75%
SE220527C000890002022-05-20 3:52PM EDT89.001.081.121.25-0.17-13.60%359493.55%
SE220527C000900002022-05-20 3:59PM EDT90.001.011.001.05+0.12+13.48%3,07981693.75%
SE220527C000910002022-05-20 3:59PM EDT91.000.870.820.91-0.18-17.14%807393.36%
SE220527C000920002022-05-20 3:57PM EDT92.000.730.710.80-0.27-27.00%409094.04%
SE220527C000930002022-05-20 2:12PM EDT93.000.450.600.69-0.52-53.61%27394.14%
SE220527C000940002022-05-20 10:50AM EDT94.000.720.500.67+0.07+10.77%19295.90%
SE220527C000950002022-05-20 3:54PM EDT95.000.450.430.51-0.11-19.64%7416294.53%
SE220527C000960002022-05-20 1:54PM EDT96.000.320.370.45-0.15-31.91%419195.31%
SE220527C000970002022-05-20 3:26PM EDT97.000.250.320.39-0.36-59.02%66995.90%
SE220527C000980002022-05-20 3:06PM EDT98.000.200.270.33-0.11-35.48%25196.00%
SE220527C000990002022-05-20 10:33AM EDT99.000.200.230.29-0.23-53.49%63596.58%
SE220527C001000002022-05-20 3:55PM EDT100.000.250.200.29-0.03-10.71%913,76198.83%
SE220527C001010002022-05-19 12:48PM EDT101.000.290.150.300.00-1716100.59%
SE220527C001020002022-05-20 10:22AM EDT102.000.270.030.24-0.03-10.00%113294.53%
SE220527C001030002022-05-20 1:54PM EDT103.000.130.050.22-0.15-53.57%411497.66%
SE220527C001040002022-05-19 11:53AM EDT104.000.220.010.31-0.09-29.03%18103.52%
SE220527C001050002022-05-20 11:03AM EDT105.000.160.030.27-0.10-38.46%428105.47%
SE220527C001070002022-05-19 9:36AM EDT107.000.150.020.150.00-474101.56%
SE220527C001080002022-05-19 10:03AM EDT108.000.140.010.280.00-355113.28%
SE220527C001090002022-05-06 3:29PM EDT109.000.100.010.270.00-361115.43%
SE220527C001100002022-05-20 3:58PM EDT110.000.050.050.16-0.09-64.29%39131112.89%
SE220527C001110002022-05-19 12:41PM EDT111.000.090.010.190.00-421114.84%
SE220527C001120002022-05-19 11:53AM EDT112.000.130.000.240.00-124120.70%
SE220527C001130002022-05-19 1:56PM EDT113.000.070.010.240.00-374659123.83%
SE220527C001140002022-05-18 11:41AM EDT114.000.080.000.150.00-2129117.58%
SE220527C001150002022-05-18 11:34AM EDT115.000.060.000.150.00-2784119.92%
SE220527C001160002022-05-17 10:09AM EDT116.000.080.000.100.00-13116.02%
SE220527C001170002022-05-17 10:09AM EDT117.000.080.000.220.00-214131.64%
SE220527C001180002022-05-05 10:35AM EDT118.000.500.000.220.00-415133.98%
SE220527C001190002022-05-02 1:38PM EDT119.001.080.000.220.00-5555136.33%
SE220527C001200002022-05-19 3:13PM EDT120.000.060.010.100.00-5407126.56%
SE220527C001210002022-05-18 12:55PM EDT121.000.050.000.210.00-67139.84%
SE220527C001230002022-05-17 10:24AM EDT123.000.040.000.210.00-654144.53%
SE220527C001240002022-05-11 1:04PM EDT124.000.100.000.210.00-222146.88%
SE220527C001250002022-05-20 1:24PM EDT125.000.020.010.14-0.03-60.00%103581142.19%
SE220527C001260002022-05-18 11:01AM EDT126.000.050.000.210.00-59151.17%
SE220527C001270002022-05-19 11:19AM EDT127.000.050.000.210.00-57153.52%
SE220527C001280002022-05-19 2:04PM EDT128.000.040.000.210.00-33155.47%
SE220527C001300002022-05-17 1:09PM EDT130.000.050.000.080.00-7585141.41%
SE220527C001350002022-05-17 11:44AM EDT135.000.030.000.210.00-2144169.92%
SE220527C001400002022-05-19 11:54AM EDT140.000.010.000.200.00-128178.52%
SE220527C001450002022-05-17 11:07AM EDT145.000.050.000.200.00-516187.50%
SE220527C001500002022-05-17 11:05AM EDT150.000.050.000.200.00-1022196.48%
SE220527C001600002022-05-17 11:05AM EDT160.000.050.000.200.00-57213.28%
SE220527C001700002022-05-05 9:48AM EDT170.000.070.000.200.00-111228.13%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE220527P000350002022-05-19 9:44AM EDT35.000.030.000.130.00-3700256.25%
SE220527P000400002022-05-20 2:04PM EDT40.000.030.010.140.00-124808221.88%
SE220527P000450002022-05-20 1:27PM EDT45.000.060.000.100.00-2225177.34%
SE220527P000500002022-05-20 3:36PM EDT50.000.070.050.13-0.03-30.00%92359160.16%
SE220527P000530002022-05-18 3:43PM EDT53.000.230.030.120.00-156138.28%
SE220527P000535002022-05-17 9:42AM EDT53.500.250.030.160.00-69140.63%
SE220527P000540002022-05-19 12:43PM EDT54.000.170.030.230.00-56130144.53%
SE220527P000550002022-05-20 3:13PM EDT55.000.200.040.220.00-341,252138.67%
SE220527P000560002022-05-20 1:48PM EDT56.000.280.060.27+0.10+55.56%2120138.28%
SE220527P000570002022-05-20 1:28PM EDT57.000.250.020.35-0.01-3.85%183135.16%
SE220527P000580002022-05-20 1:01PM EDT58.000.250.030.32-0.23-47.92%1147127.93%
SE220527P000590002022-05-19 10:27AM EDT59.000.470.080.340.00-10184126.37%
SE220527P000600002022-05-20 3:32PM EDT60.000.250.160.22-0.14-35.90%177641117.97%
SE220527P000610002022-05-20 3:57PM EDT61.000.200.210.33-0.45-69.23%13155120.51%
SE220527P000620002022-05-19 10:21AM EDT62.000.470.270.34-0.30-38.96%198117.58%
SE220527P000630002022-05-20 3:38PM EDT63.000.420.310.40-0.37-46.84%3277115.33%
SE220527P000640002022-05-20 3:01PM EDT64.000.670.380.55-0.05-6.94%1584116.60%
SE220527P000650002022-05-20 3:57PM EDT65.000.600.460.57-0.32-34.78%134406113.18%
SE220527P000660002022-05-20 3:59PM EDT66.000.580.550.66-0.29-33.33%17150111.52%
SE220527P000670002022-05-20 3:12PM EDT67.001.140.590.79+0.07+6.54%3110109.08%
SE220527P000680002022-05-20 3:53PM EDT68.000.820.700.90-0.41-33.33%12120107.23%
SE220527P000690002022-05-20 3:43PM EDT69.001.060.841.04-0.52-32.91%10161105.86%
SE220527P000700002022-05-20 3:46PM EDT70.001.280.981.10-0.48-27.27%6051,294102.44%
SE220527P000710002022-05-20 2:57PM EDT71.001.961.231.37-0.28-12.50%63138103.91%
SE220527P000720002022-05-20 3:33PM EDT72.001.871.431.71-0.58-23.67%64120104.59%
SE220527P000730002022-05-20 3:34PM EDT73.002.101.602.02-0.30-12.50%50103103.42%
SE220527P000740002022-05-20 3:48PM EDT74.002.331.902.30-0.82-26.03%99140102.78%
SE220527P000750002022-05-20 3:54PM EDT75.002.302.252.44-1.10-32.35%312258100.24%
SE220527P000770002022-05-20 3:33PM EDT77.003.602.943.10-1.10-23.40%19812297.56%
SE220527P000780002022-05-20 3:54PM EDT78.003.693.303.55-1.11-23.13%6714596.58%
SE220527P000790002022-05-20 3:42PM EDT79.004.103.803.95-0.75-15.46%666595.85%
SE220527P000800002022-05-20 3:59PM EDT80.004.404.254.55-1.80-29.03%2491,16595.95%
SE220527P000810002022-05-20 12:24PM EDT81.006.104.755.05-0.75-10.95%198794.63%
SE220527P000820002022-05-20 3:54PM EDT82.005.705.355.60-0.85-12.98%311594.17%
SE220527P000830002022-05-20 12:05PM EDT83.006.905.956.30-0.80-10.39%24094.63%
SE220527P000840002022-05-20 10:01AM EDT84.006.206.606.95-2.35-27.49%1210394.29%
SE220527P000850002022-05-20 3:21PM EDT85.009.377.257.75-0.33-3.40%1812494.97%
SE220527P000860002022-05-20 9:43AM EDT86.008.208.008.80-1.90-18.81%43899.41%
SE220527P000870002022-05-20 10:24AM EDT87.007.708.759.50-2.20-22.22%51998.83%
SE220527P000880002022-05-19 9:43AM EDT88.0014.509.5010.250.00-23298.14%
SE220527P000890002022-05-20 11:20AM EDT89.0010.8010.3011.45-1.90-14.96%4720104.00%
SE220527P000900002022-05-20 2:44PM EDT90.0013.4010.8511.95-1.02-7.07%74794.92%
SE220527P000910002022-05-17 11:36AM EDT91.0011.1011.8012.900.00-6998.44%
SE220527P000920002022-05-19 12:03PM EDT92.0013.1712.7513.80-0.81-5.79%18100.78%
SE220527P000930002022-05-17 11:26AM EDT93.0013.4313.6514.600.00-2799.90%
SE220527P000950002022-05-20 1:05PM EDT95.0019.1715.5516.85+1.09+6.03%248111.96%
SE220527P000960002022-05-18 10:24AM EDT96.0018.1515.4518.000.00-4493.85%
SE220527P000970002022-05-09 3:57PM EDT97.0033.0716.7019.050.00-12105.96%
SE220527P000980002022-05-19 11:32AM EDT98.0020.7217.6019.900.00-36102.93%
SE220527P001000002022-05-20 12:43PM EDT100.0023.1720.2021.75-0.09-0.39%183,508122.75%
SE220527P001020002022-05-19 11:34AM EDT102.0024.2320.9523.800.00-2477.34%
SE220527P001040002022-05-16 10:09AM EDT104.0030.3523.4025.700.00-19108.79%
SE220527P001050002022-05-20 2:11PM EDT105.0028.5624.9026.70-0.74-2.53%26130.96%
SE220527P001060002022-04-21 9:48AM EDT106.0015.0025.7528.050.00--1140.43%
SE220527P001070002022-05-04 3:46PM EDT107.0048.5826.8028.850.00-52139.26%
SE220527P001080002022-04-18 12:03AM EDT108.0011.7627.0528.500.00--1115.23%
SE220527P001090002022-04-18 12:03AM EDT109.009.8027.4529.450.00--2111.33%
SE220527P001100002022-05-20 2:00PM EDT110.0032.7829.8032.15-1.97-5.67%32158.11%
SE220527P001110002022-05-17 1:15PM EDT111.0030.0030.8533.000.00-110158.40%
SE220527P001130002022-05-04 1:37PM EDT113.0029.1032.8034.900.00-12159.86%
SE220527P001140002022-05-17 3:27PM EDT114.0032.5033.7036.250.00-612170.80%
SE220527P001150002022-05-18 12:22PM EDT115.0036.8034.8036.80-3.70-9.14%221162.30%
SE220527P001160002022-04-21 9:51AM EDT116.0021.4535.4537.900.00-12155.27%
SE220527P001200002022-05-18 12:21PM EDT120.0045.3938.9542.400.00-10166.21%
SE220527P001250002022-05-11 2:46PM EDT125.0065.9243.9547.450.00-10181.25%
SE220527P001260002022-04-22 9:34AM EDT126.0035.1244.9048.450.00-10181.45%
SE220527P001280002022-05-09 10:16AM EDT128.0061.7547.1550.450.00-10197.46%
SE220527P001300002022-05-12 11:19AM EDT130.0067.1849.7051.450.00-20180.08%
SE220527P001350002022-05-13 10:55AM EDT135.0063.2353.9557.500.00-10207.42%
SE220527P001500002022-05-11 10:13AM EDT150.0087.3868.9572.400.00-10233.79%
SE220527P001550002022-04-18 12:03AM EDT155.0048.8073.0576.000.00--1273.63%
SE220527P001750002022-04-18 12:03AM EDT175.0066.6792.9096.100.00--0318.55%
Advertisement
Advertisement