SE - Sea Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609C000550002023-06-02 3:20PM EDT55.004.914.604.90+1.93+64.77%73155.18%
SE230609C000580002023-06-02 3:58PM EDT58.002.402.272.35+0.76+46.34%8511048.05%
SE230609C000590002023-06-02 2:41PM EDT59.001.781.691.76+0.54+43.55%9895747.61%
SE230609C000600002023-06-02 3:55PM EDT60.001.301.211.35+0.38+41.30%44939049.66%
SE230609C000610002023-06-02 3:59PM EDT61.000.920.880.93+0.21+29.58%23513948.39%
SE230609C000620002023-06-02 3:59PM EDT62.000.670.670.68+0.20+42.55%4,04320849.81%
SE230609C000630002023-06-02 3:29PM EDT63.000.480.440.50+0.07+17.07%8317050.29%
SE230609C000640002023-06-02 3:58PM EDT64.000.320.320.390.00-1128052.54%
SE230609C000650002023-06-02 3:54PM EDT65.000.250.230.28+0.07+38.89%29728053.91%
SE230609C000660002023-06-02 3:36PM EDT66.000.190.160.210.00-7311855.27%
SE230609C000670002023-06-02 12:26PM EDT67.000.120.110.20-0.02-14.29%267658.59%
SE230609C000680002023-06-02 10:10AM EDT68.000.100.100.150.00-229561.13%
SE230609C000690002023-06-02 11:12AM EDT69.000.110.070.12+0.04+57.14%52162.70%
SE230609C000700002023-06-02 3:00PM EDT70.000.080.060.08+0.01+14.29%3915563.87%
SE230609C000710002023-06-02 3:55PM EDT71.000.060.050.09-0.08-57.14%353568.36%
SE230609C000720002023-06-02 3:55PM EDT72.000.050.040.07-0.02-28.57%57569.92%
SE230609C000730002023-06-02 9:46AM EDT73.000.060.030.08-0.01-14.29%11773.83%
SE230609C000740002023-06-02 10:07AM EDT74.000.040.020.05-0.01-20.00%69973.05%
SE230609C000750002023-06-01 12:02PM EDT75.000.050.000.08+0.02+66.67%1035378.13%
SE230609C000760002023-06-02 11:27AM EDT76.000.050.010.05+0.02+66.67%624278.91%
SE230609C000770002023-06-02 2:59PM EDT77.000.030.000.04-0.05-62.50%1011578.13%
SE230609C000780002023-05-25 12:39PM EDT78.000.050.010.050.00-55385.94%
SE230609C000790002023-06-02 1:01PM EDT79.000.030.010.05-0.01-25.00%50789.06%
SE230609C000800002023-06-01 10:26AM EDT80.000.030.000.050.00-101890.63%
SE230609C000810002023-06-01 10:26AM EDT81.000.030.000.080.00-31499.22%
SE230609C000820002023-05-30 10:52AM EDT82.000.060.000.040.00-11193.75%
SE230609C000830002023-05-18 9:30AM EDT83.000.020.000.03-0.30-93.75%22693.75%
SE230609C000840002023-06-01 11:01AM EDT84.000.020.010.030.00-360100.00%
SE230609C000850002023-05-16 11:55AM EDT85.000.580.000.030.00-1228100.00%
SE230609C000860002023-05-22 2:25PM EDT86.000.050.000.080.00-544115.63%
SE230609C000870002023-05-18 9:32AM EDT87.000.150.000.030.00-153106.25%
SE230609C000880002023-05-26 1:30PM EDT88.000.010.000.03-0.04-80.00%114107.81%
SE230609C000890002023-05-26 10:03AM EDT89.000.030.000.030.00-611110.94%
SE230609C000900002023-06-02 10:27AM EDT90.000.010.000.030.00-4068114.06%
SE230609C000910002023-05-16 2:34PM EDT91.000.100.000.040.00-1011120.31%
SE230609C000920002023-05-19 9:40AM EDT92.000.050.000.040.00-544123.44%
SE230609C000930002023-05-19 11:00AM EDT93.000.050.000.120.00-14142.97%
SE230609C000950002023-05-22 11:26AM EDT95.000.060.000.030.00-4074126.56%
SE230609C000960002023-05-15 2:46PM EDT96.002.500.000.080.00--1143.75%
SE230609C001000002023-05-26 10:08AM EDT100.000.020.000.030.00-291139.06%
SE230609C001050002023-06-01 12:19PM EDT105.000.010.000.030.00-46390150.00%
SE230609C001100002023-05-16 10:59AM EDT110.000.040.000.050.00-38168.75%
SE230609C001150002023-05-15 10:20AM EDT115.000.310.000.050.00--1179.69%
SE230609C001200002023-05-15 3:58PM EDT120.000.210.000.040.00--20185.94%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE230609P000450002023-05-30 10:31AM EDT45.000.060.000.110.00-1298.44%
SE230609P000500002023-06-02 3:57PM EDT50.000.050.040.09-0.03-37.50%10310967.58%
SE230609P000510002023-06-02 3:47PM EDT51.000.060.040.09-0.06-50.00%1050360.94%
SE230609P000520002023-06-02 12:28PM EDT52.000.090.060.10-0.06-40.00%41256.64%
SE230609P000550002023-06-02 3:52PM EDT55.000.200.190.24-0.34-62.96%919748.44%
SE230609P000560002023-06-02 3:10PM EDT56.000.360.310.37-0.45-55.56%694746.78%
SE230609P000570002023-06-02 3:56PM EDT57.000.500.500.55-0.43-46.24%6920844.82%
SE230609P000580002023-06-02 3:56PM EDT58.000.800.790.84-0.79-49.69%16719144.04%
SE230609P000590002023-06-02 3:48PM EDT59.001.161.201.26-0.73-38.62%1127844.24%
SE230609P000600002023-06-02 3:48PM EDT60.001.681.721.82-0.75-30.86%11238045.36%
SE230609P000610002023-06-02 3:00PM EDT61.002.352.352.47-1.27-35.08%3221046.09%
SE230609P000620002023-06-02 3:47PM EDT62.002.992.973.25-1.26-29.65%585348.39%
SE230609P000630002023-06-01 10:09AM EDT63.006.053.104.200.00-69255.18%
SE230609P000640002023-06-02 12:59PM EDT64.005.054.605.05-0.64-11.25%24456.64%
SE230609P000650002023-06-02 2:38PM EDT65.005.705.505.90-2.45-30.06%177255.96%
SE230609P000660002023-06-01 12:11PM EDT66.008.296.406.800.00-65455.66%
SE230609P000670002023-06-02 11:01AM EDT67.007.787.308.50-1.47-15.89%22868.56%
SE230609P000680002023-06-01 12:14PM EDT68.0010.108.208.950.00-520977.73%
SE230609P000690002023-06-01 12:14PM EDT69.0011.109.409.750.00-53867.77%
SE230609P000700002023-06-02 3:53PM EDT70.0010.4510.3510.70-1.71-14.06%82266.80%
SE230609P000710002023-06-02 11:19AM EDT71.0011.4811.3511.80-1.66-12.63%73582.62%
SE230609P000720002023-06-01 12:34PM EDT72.0013.8012.3012.800.00-61587.70%
SE230609P000730002023-06-01 12:12PM EDT73.0015.1313.3513.750.00-41186.91%
SE230609P000740002023-05-31 9:30AM EDT74.0014.8514.3514.80-2.15-12.65%11697.07%
SE230609P000750002023-05-30 10:51AM EDT75.0015.9215.3015.800.00-10101.56%
SE230609P000760002023-05-30 1:58PM EDT76.0017.6916.3516.700.00-6092.58%
SE230609P000770002023-05-30 1:58PM EDT77.0018.7417.3017.700.00-4096.68%
SE230609P000780002023-05-23 3:32PM EDT78.0013.4818.3018.850.00-120120.12%
SE230609P000790002023-06-01 10:09AM EDT79.0021.8519.3019.750.00-22112.50%
SE230609P000800002023-05-26 11:31AM EDT80.0018.9020.3020.700.00-10108.20%
SE230609P000810002023-05-23 10:06AM EDT81.0014.7521.3021.750.00--0120.31%
SE230609P000820002023-06-01 10:10AM EDT82.0024.8022.3522.700.00-22115.63%
SE230609P000830002023-05-25 9:44AM EDT83.0020.5523.3523.700.00-10119.14%
SE230609P000840002023-05-16 11:47AM EDT84.009.9024.3024.700.00--1122.66%
SE230609P000860002023-05-16 11:24AM EDT86.0011.2826.3026.850.00-30152.34%
SE230609P000870002023-05-17 9:38AM EDT87.0012.9027.2527.850.00--0156.05%
SE230609P000880002023-05-16 9:40AM EDT88.0011.4528.3028.850.00--0159.77%
SE230609P000900002023-05-19 11:12AM EDT90.0019.0030.2530.850.00-10166.80%
SE230609P000970002023-05-16 12:56PM EDT97.0024.5537.1537.850.00--0189.84%