Advertisement
U.S. markets closed

Sea Limited (SE)

NYSE - NYSE Delayed Price. Currency in USD
53.71+0.14 (+0.26%)
At close: 04:00PM EDT
53.59 -0.12 (-0.22%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE240405C000350002024-03-22 9:30AM EDT35.0021.1518.2019.350.00-22140.63%
SE240405C000370002024-03-04 1:59PM EDT37.0016.1516.0017.400.00-21203.32%
SE240405C000380002024-03-27 10:26AM EDT38.0016.1514.7517.050.00-11141.02%
SE240405C000390002024-02-28 2:35PM EDT39.0010.8513.5515.350.00--2176.95%
SE240405C000400002024-03-28 2:24PM EDT40.0014.2713.4514.40-1.37-8.76%22126.56%
SE240405C000420002024-03-04 1:38PM EDT42.0011.3911.0012.150.00-12130.47%
SE240405C000430002024-03-19 1:56PM EDT43.0013.1510.3011.350.00-2288.28%
SE240405C000440002024-03-27 10:12AM EDT44.009.849.2510.400.00-11180.86%
SE240405C000450002024-03-28 12:33PM EDT45.008.988.309.55-2.30-20.39%11984.18%
SE240405C000465002024-03-27 2:22PM EDT46.506.916.908.150.00-101079.69%
SE240405C000470002024-03-15 11:08AM EDT47.0011.786.307.450.00-13263.48%
SE240405C000480002024-03-28 3:11PM EDT48.006.234.556.15-0.77-11.00%810473.93%
SE240405C000485002024-03-27 9:49AM EDT48.506.505.155.900.00-222062.11%
SE240405C000490002024-03-28 12:35PM EDT49.005.404.604.95-1.80-25.00%402652.93%
SE240405C000500002024-03-28 3:53PM EDT50.003.983.454.00+0.33+9.04%507047.27%
SE240405C000510002024-03-28 3:47PM EDT51.003.172.833.15-0.01-0.31%111345.17%
SE240405C000520002024-03-28 1:54PM EDT52.002.652.242.35+0.37+16.23%228342.38%
SE240405C000530002024-03-28 3:07PM EDT53.001.861.631.67+0.24+14.81%13019040.72%
SE240405C000540002024-03-28 3:18PM EDT54.001.151.111.160.00-15311040.87%
SE240405C000550002024-03-28 3:30PM EDT55.000.830.730.76+0.03+3.75%16147840.63%
SE240405C000560002024-03-28 3:52PM EDT56.000.480.450.49-0.04-7.69%32214541.21%
SE240405C000570002024-03-28 3:53PM EDT57.000.290.270.29-0.06-17.14%11033940.92%
SE240405C000580002024-03-28 3:27PM EDT58.000.160.160.18-0.06-27.27%13444641.99%
SE240405C000590002024-03-28 3:07PM EDT59.000.140.100.110.00-4630242.97%
SE240405C000600002024-03-28 3:26PM EDT60.000.090.060.090.00-1011,41846.68%
SE240405C000610002024-03-28 1:45PM EDT61.000.070.020.150.00-2211951.37%
SE240405C000620002024-03-28 3:42PM EDT62.000.060.010.060.00-228853.13%
SE240405C000625002024-03-28 10:30AM EDT62.500.020.010.05-0.06-75.00%22753.52%
SE240405C000630002024-03-28 12:50PM EDT63.000.010.010.20-0.03-75.00%47464.06%
SE240405C000635002024-03-26 1:41PM EDT63.500.170.010.030.00-4650.78%
SE240405C000640002024-03-28 11:28AM EDT64.000.020.000.03-0.09-81.82%78850.78%
SE240405C000650002024-03-28 12:40PM EDT65.000.010.010.02-0.02-66.67%226554.69%
SE240405C000660002024-03-27 2:48PM EDT66.000.010.000.010.00-10211951.56%
SE240405C000670002024-03-27 10:47AM EDT67.000.140.000.030.00-32362.50%
SE240405C000680002024-03-26 10:12AM EDT68.000.050.000.030.00-101665.63%
SE240405C000690002024-03-21 3:48PM EDT69.000.050.000.750.00-511119.14%
SE240405C000700002024-03-25 2:49PM EDT70.000.020.000.750.00-122124.02%
SE240405C000710002024-03-19 3:55PM EDT71.000.100.000.010.00-52368.75%
SE240405C000750002024-03-18 2:07PM EDT75.000.100.000.750.00-3031147.27%
SE240405C000800002024-03-19 9:30AM EDT80.000.400.000.750.00-55167.97%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE240405P000340002024-03-01 11:47AM EDT34.000.240.000.750.00-36205.47%
SE240405P000350002024-03-01 4:42PM EDT35.000.380.001.270.00-256221.68%
SE240405P000360002024-03-12 11:45AM EDT36.000.050.001.270.00-102209.96%
SE240405P000370002024-02-27 4:53PM EDT37.001.260.001.270.00-34198.63%
SE240405P000380002024-02-29 11:08AM EDT38.001.150.001.270.00--3187.50%
SE240405P000390002024-03-20 9:58AM EDT39.000.380.000.750.00-11153.71%
SE240405P000400002024-03-20 9:58AM EDT40.000.380.000.700.00-116141.60%
SE240405P000410002024-03-04 1:02PM EDT41.000.290.000.090.00-111388.67%
SE240405P000420002024-03-14 3:45PM EDT42.000.160.000.030.00-2570.31%
SE240405P000430002024-03-27 12:25PM EDT43.000.010.001.050.00-13127.15%
SE240405P000440002024-03-19 3:55PM EDT44.000.090.000.010.00-5851.56%
SE240405P000450002024-03-25 2:33PM EDT45.000.040.000.490.00-14586.91%
SE240405P000460002024-03-27 12:30PM EDT46.000.050.010.260.00-41368.16%
SE240405P000465002024-03-27 10:15AM EDT46.500.210.000.650.00-8880.27%
SE240405P000470002024-03-28 11:36AM EDT47.000.090.010.27+0.01+12.50%114160.94%
SE240405P000475002024-03-27 3:54PM EDT47.500.070.010.040.00-101144.53%
SE240405P000480002024-03-28 1:27PM EDT48.000.050.020.05-0.06-54.55%55442.97%
SE240405P000490002024-03-28 10:30AM EDT49.000.120.060.09-0.05-29.41%2222741.21%
SE240405P000495002024-03-28 10:07AM EDT49.500.190.100.12-0.03-13.64%5640.23%
SE240405P000500002024-03-28 3:47PM EDT50.000.140.140.17-0.15-51.72%3611840.04%
SE240405P000510002024-03-28 3:59PM EDT51.000.300.290.34-0.19-38.78%819140.63%
SE240405P000520002024-03-28 3:27PM EDT52.000.460.520.54-0.34-42.50%299238.67%
SE240405P000530002024-03-28 3:54PM EDT53.000.820.870.89-0.36-30.51%17310938.48%
SE240405P000540002024-03-28 3:42PM EDT54.001.311.341.38-0.35-21.08%8416538.67%
SE240405P000550002024-03-28 3:20PM EDT55.001.751.951.99-0.63-26.47%3224838.62%
SE240405P000560002024-03-28 3:53PM EDT56.002.672.632.73-0.42-13.59%2721539.21%
SE240405P000570002024-03-28 12:57PM EDT57.003.103.453.55-0.90-22.50%457339.45%
SE240405P000580002024-03-28 11:24AM EDT58.004.344.305.55+0.89+25.80%18964.50%
SE240405P000590002024-03-27 12:30PM EDT59.005.704.855.800.00-118766.80%
SE240405P000600002024-03-28 9:30AM EDT60.006.285.956.55-0.22-3.38%13760.25%
SE240405P000610002024-03-27 12:14PM EDT61.007.806.657.550.00-12366.50%
SE240405P000620002024-03-26 9:47AM EDT62.006.207.058.850.00-1190.43%
SE240405P000630002024-03-25 11:19AM EDT63.008.658.3510.100.00-34109.57%
SE240405P000650002024-03-14 9:37AM EDT65.003.1010.6512.350.00-4384.96%