UK markets closed

Sea Limited (SE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.34-5.91 (-7.65%)
At close: 04:00PM EDT
71.98 +0.64 (+0.90%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527C000400002022-05-20 3:47PM EDT40.0038.5030.8032.650.00-45335.55%
SE220527C000450002022-05-16 12:11AM EDT45.0015.2325.8527.650.00--9280.08%
SE220527C000500002022-05-20 2:51PM EDT50.0027.1220.4522.600.00-38192.19%
SE220527C000530002022-05-24 10:25AM EDT53.0018.3518.0519.10-0.35-1.87%23173.05%
SE220527C000535002022-05-16 3:10PM EDT53.5019.2617.6018.800.00-11184.96%
SE220527C000540002022-05-23 10:52AM EDT54.0024.3516.9518.250.00-417167.58%
SE220527C000550002022-05-23 9:30AM EDT55.0022.6516.0517.350.00-14170.51%
SE220527C000560002022-05-16 12:11AM EDT56.008.9515.1516.500.00--10173.44%
SE220527C000570002022-05-16 12:11AM EDT57.008.8514.0015.450.00--2154.30%
SE220527C000580002022-05-18 11:48AM EDT58.0017.9013.0014.400.00-210142.38%
SE220527C000590002022-05-17 9:41AM EDT59.0022.5012.2513.350.00-18141.99%
SE220527C000600002022-05-24 11:00AM EDT60.0012.8311.3012.40-6.37-33.18%120136.33%
SE220527C000610002022-05-19 11:46AM EDT61.0017.9010.4511.600.00-33138.67%
SE220527C000620002022-05-23 3:33PM EDT62.0014.879.5510.700.00-124134.57%
SE220527C000630002022-05-17 10:59AM EDT63.0015.558.759.650.00-533128.22%
SE220527C000640002022-05-20 3:29PM EDT64.0014.277.908.750.00-214123.93%
SE220527C000650002022-05-24 2:41PM EDT65.007.356.907.85-7.15-49.31%5283115.14%
SE220527C000660002022-05-24 2:48PM EDT66.006.156.206.85-7.81-55.95%5835110.45%
SE220527C000670002022-05-24 3:03PM EDT67.005.555.556.00-7.59-57.76%5953108.79%
SE220527C000680002022-05-24 2:43PM EDT68.004.854.805.20-6.30-56.50%3363104.64%
SE220527C000690002022-05-24 2:45PM EDT69.004.204.154.55-6.40-60.38%4848103.71%
SE220527C000700002022-05-24 3:03PM EDT70.003.653.603.95-7.15-66.20%43150103.71%
SE220527C000710002022-05-24 3:36PM EDT71.003.403.053.35-6.19-64.55%7954101.86%
SE220527C000720002022-05-24 3:53PM EDT72.002.912.522.91-3.31-53.22%99103101.37%
SE220527C000730002022-05-24 3:59PM EDT73.002.352.152.50-3.60-60.50%25662102.39%
SE220527C000740002022-05-24 3:47PM EDT74.001.961.782.10-2.94-60.00%15882101.86%
SE220527C000750002022-05-24 3:50PM EDT75.001.701.431.70-2.80-62.22%14137499.95%
SE220527C000760002022-05-24 3:56PM EDT76.001.351.201.41-2.55-65.38%15197100.59%
SE220527C000770002022-05-24 3:34PM EDT77.001.020.941.15-2.38-70.00%14322799.61%
SE220527C000780002022-05-24 3:36PM EDT78.000.940.760.93-1.92-67.13%9310599.61%
SE220527C000790002022-05-24 3:59PM EDT79.000.690.590.79-1.86-72.94%121135100.20%
SE220527C000800002022-05-24 3:58PM EDT80.000.590.450.66-1.48-71.50%5561,085100.39%
SE220527C000810002022-05-24 3:49PM EDT81.000.540.410.51-1.12-67.47%121,519101.66%
SE220527C000820002022-05-24 3:40PM EDT82.000.460.250.43-0.99-68.28%721,53299.90%
SE220527C000830002022-05-24 12:23PM EDT83.000.560.190.33-0.59-51.30%282,65999.41%
SE220527C000840002022-05-24 3:43PM EDT84.000.280.150.28-0.67-70.53%36545100.98%
SE220527C000850002022-05-24 3:58PM EDT85.000.180.130.23-0.59-76.62%2931,181102.54%
SE220527C000860002022-05-24 3:32PM EDT86.000.150.100.19-0.45-75.00%21213103.52%
SE220527C000870002022-05-24 10:33AM EDT87.000.230.090.22-0.27-54.00%3212109.77%
SE220527C000880002022-05-24 3:02PM EDT88.000.100.040.19-0.30-75.00%10253108.59%
SE220527C000890002022-05-24 3:53PM EDT89.000.090.050.10-0.26-74.29%10109105.86%
SE220527C000900002022-05-24 3:56PM EDT90.000.060.060.08-0.21-77.78%4211,880108.98%
SE220527C000910002022-05-24 12:21PM EDT91.000.100.010.13-0.13-56.52%2792113.28%
SE220527C000920002022-05-24 10:25AM EDT92.000.050.020.12-0.15-75.00%3102117.19%
SE220527C000930002022-05-23 3:52PM EDT93.000.140.040.090.00-111165120.31%
SE220527C000940002022-05-24 12:54PM EDT94.000.050.000.09-0.08-61.54%75139117.97%
SE220527C000950002022-05-24 11:36AM EDT95.000.070.010.04-0.06-46.15%18238113.28%
SE220527C000960002022-05-24 12:56PM EDT96.000.040.010.07-0.26-86.67%23194123.44%
SE220527C000970002022-05-24 12:53PM EDT97.000.040.000.11-0.01-20.00%586132.81%
SE220527C000980002022-05-23 3:41PM EDT98.000.060.000.110.00-754136.72%
SE220527C000990002022-05-23 3:41PM EDT99.000.050.000.100.00-137138.28%
SE220527C001000002022-05-24 11:29AM EDT100.000.030.000.10-0.01-25.00%83,794142.19%
SE220527C001010002022-05-23 11:19AM EDT101.000.050.000.090.00-416143.75%
SE220527C001020002022-05-24 2:56PM EDT102.000.010.000.09-0.26-96.30%135146.88%
SE220527C001030002022-05-20 1:54PM EDT103.000.030.000.090.00-147150.78%
SE220527C001040002022-05-20 10:28AM EDT104.000.220.000.080.00-18151.56%
SE220527C001050002022-05-23 10:01AM EDT105.000.050.000.080.00-4573154.69%
SE220527C001060002022-05-23 12:47PM EDT106.000.020.000.080.00-14157.81%
SE220527C001070002022-05-19 10:02AM EDT107.000.150.000.070.00-474158.59%
SE220527C001080002022-05-19 10:03AM EDT108.000.140.000.070.00-355161.72%
SE220527C001090002022-05-23 9:59AM EDT109.000.050.010.050.00-1061162.50%
SE220527C001100002022-05-24 2:09PM EDT110.000.020.000.050.00-2140161.72%
SE220527C001110002022-05-19 12:41PM EDT111.000.090.000.070.00-421171.09%
SE220527C001120002022-05-19 11:53AM EDT112.000.130.000.060.00-124170.31%
SE220527C001130002022-05-24 3:45PM EDT113.000.030.010.04-0.04-57.14%2659170.31%
SE220527C001140002022-05-18 11:41AM EDT114.000.080.000.060.00-2129176.56%
SE220527C001150002022-05-23 3:40PM EDT115.000.010.000.060.00-1589179.69%
SE220527C001160002022-05-17 10:09AM EDT116.000.080.000.060.00-13182.81%
SE220527C001170002022-05-17 10:09AM EDT117.000.080.000.060.00-214185.16%
SE220527C001180002022-05-05 10:35AM EDT118.000.500.000.060.00-415187.50%
SE220527C001190002022-05-02 1:38PM EDT119.001.080.000.050.00-5555187.50%
SE220527C001200002022-05-24 12:55PM EDT120.000.020.010.03-0.01-33.33%3406184.38%
SE220527C001210002022-05-18 12:55PM EDT121.000.050.000.050.00-67192.19%
SE220527C001230002022-05-24 12:54PM EDT123.000.010.000.05-0.03-75.00%654196.88%
SE220527C001240002022-05-11 1:05PM EDT124.000.100.000.050.00-222199.22%
SE220527C001250002022-05-23 3:22PM EDT125.000.010.000.020.00-23641184.38%
SE220527C001260002022-05-19 11:19AM EDT126.000.050.000.050.00-59204.69%
SE220527C001270002022-05-19 11:19AM EDT127.000.050.000.050.00-57207.81%
SE220527C001280002022-05-19 2:04PM EDT128.000.040.000.050.00-33209.38%
SE220527C001290002022-05-17 12:52PM EDT129.000.050.000.050.00--5212.50%
SE220527C001300002022-05-17 1:09PM EDT130.000.050.000.050.00-7585214.06%
SE220527C001350002022-05-17 11:44AM EDT135.000.030.000.050.00-2144226.56%
SE220527C001400002022-05-19 11:54AM EDT140.000.010.000.050.00-128237.50%
SE220527C001450002022-05-17 11:07AM EDT145.000.050.000.050.00-516248.44%
SE220527C001500002022-05-17 11:05AM EDT150.000.050.000.050.00-1022257.81%
SE220527C001600002022-05-17 11:05AM EDT160.000.050.000.050.00-57278.13%
SE220527C001700002022-05-05 9:48AM EDT170.000.070.000.050.00-111295.31%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE220527P000350002022-05-19 9:44AM EDT35.000.010.000.050.00-6700268.75%
SE220527P000400002022-05-24 12:04PM EDT40.000.010.010.02-0.01-50.00%81741209.38%
SE220527P000450002022-05-24 10:13AM EDT45.000.010.000.06-0.01-50.00%10233184.38%
SE220527P000500002022-05-24 1:16PM EDT50.000.030.010.03+0.01+50.00%28420139.06%
SE220527P000530002022-05-24 3:37PM EDT53.000.060.020.070.00-3560131.25%
SE220527P000535002022-05-23 3:40PM EDT53.500.050.000.100.00-211128.91%
SE220527P000540002022-05-23 3:23PM EDT54.000.050.040.120.00-15192134.77%
SE220527P000550002022-05-24 3:58PM EDT55.000.060.050.080.00-861,282123.05%
SE220527P000560002022-05-24 3:59PM EDT56.000.070.080.10-0.03-30.00%120126121.88%
SE220527P000570002022-05-24 2:28PM EDT57.000.110.030.15-0.14-56.00%783114.45%
SE220527P000580002022-05-24 10:26AM EDT58.000.250.030.25+0.08+47.06%1151115.82%
SE220527P000590002022-05-24 2:39PM EDT59.000.200.140.29-0.27-57.45%59184117.97%
SE220527P000600002022-05-24 3:37PM EDT60.000.240.200.31+0.06+33.33%329640113.87%
SE220527P000610002022-05-24 2:10PM EDT61.000.290.260.39+0.07+31.82%34157111.91%
SE220527P000620002022-05-24 1:03PM EDT62.000.430.340.46+0.17+65.38%3590108.98%
SE220527P000630002022-05-24 1:42PM EDT63.000.550.430.58+0.29+111.54%2376107.03%
SE220527P000640002022-05-24 10:45AM EDT64.000.700.550.72+0.44+169.23%2668105.08%
SE220527P000650002022-05-24 3:52PM EDT65.000.770.770.85+0.35+83.33%1,067400104.10%
SE220527P000660002022-05-24 3:18PM EDT66.001.070.881.07+0.56+109.80%134150101.07%
SE220527P000670002022-05-24 2:40PM EDT67.001.481.101.33+0.83+127.69%1327999.76%
SE220527P000680002022-05-24 3:26PM EDT68.001.651.371.65+0.85+106.25%8013098.93%
SE220527P000690002022-05-24 3:57PM EDT69.001.791.741.96+1.12+167.16%12517497.95%
SE220527P000700002022-05-24 3:56PM EDT70.002.182.062.34+1.03+89.57%6871,33795.61%
SE220527P000710002022-05-24 3:18PM EDT71.002.862.502.92+1.50+110.29%11420896.83%
SE220527P000720002022-05-24 3:56PM EDT72.002.912.983.35+1.41+94.00%15010594.34%
SE220527P000730002022-05-24 2:54PM EDT73.004.153.603.95+2.26+119.58%16515995.21%
SE220527P000740002022-05-24 3:21PM EDT74.004.754.204.60+2.53+113.96%52918994.82%
SE220527P000750002022-05-24 3:41PM EDT75.004.554.855.30+2.05+82.00%15537794.43%
SE220527P000760002022-05-24 3:21PM EDT76.005.955.556.00+2.90+95.08%7517793.07%
SE220527P000770002022-05-24 11:10AM EDT77.006.606.256.75+3.20+94.12%619390.72%
SE220527P000780002022-05-24 2:01PM EDT78.007.007.007.65+3.15+81.82%1795890.92%
SE220527P000790002022-05-24 12:23PM EDT79.006.677.708.45+2.32+53.33%937484.86%
SE220527P000800002022-05-24 3:55PM EDT80.009.018.609.35+3.86+74.95%261,13785.06%
SE220527P000810002022-05-24 3:23PM EDT81.0010.259.4510.50+4.40+75.21%19291.60%
SE220527P000820002022-05-23 10:16AM EDT82.005.2510.3511.150.00-71474.80%
SE220527P000830002022-05-23 12:15PM EDT83.005.5511.2012.350.00-54383.59%
SE220527P000840002022-05-23 10:16AM EDT84.006.2512.2013.350.00-229089.06%
SE220527P000850002022-05-24 2:42PM EDT85.0013.3213.2014.00+4.35+48.49%86141118.16%
SE220527P000860002022-05-23 9:35AM EDT86.008.4313.9515.400.00-23773.44%
SE220527P000870002022-05-20 10:24AM EDT87.007.7014.9516.200.00-519145.31%
SE220527P000880002022-05-19 9:45AM EDT88.0014.5015.9017.150.00-232147.56%
SE220527P000890002022-05-20 11:20AM EDT89.0010.8016.8517.950.00-4744135.74%
SE220527P000900002022-05-24 9:41AM EDT90.0017.5217.9019.20+5.02+40.16%147162.70%
SE220527P000910002022-05-24 11:47AM EDT91.0017.0118.9520.20+5.91+53.24%19168.26%
SE220527P000920002022-05-24 11:44AM EDT92.0018.4319.8521.15+5.19+39.20%19169.73%
SE220527P000930002022-05-24 12:36PM EDT93.0020.2020.8022.05+6.77+50.41%17166.02%
SE220527P000940002022-05-24 11:46AM EDT94.0019.9021.9023.20+2.85+16.72%11184.18%
SE220527P000950002022-05-24 10:33AM EDT95.0022.7222.5524.30+6.65+41.38%141197.36%
SE220527P000960002022-05-18 10:24AM EDT96.0018.1522.8026.150.00-44256.06%
SE220527P000970002022-05-09 3:57PM EDT97.0033.0723.6027.100.00-12258.98%
SE220527P000980002022-05-19 11:32AM EDT98.0018.8025.5527.250.00-15208.50%
SE220527P001000002022-05-24 11:04AM EDT100.0027.9027.9029.10+5.20+22.91%63,515204.30%
SE220527P001020002022-05-24 2:55PM EDT102.0031.0329.6531.25+6.80+28.06%14227.44%
SE220527P001030002022-05-16 9:43AM EDT103.0029.2530.6032.300.00--1236.33%
SE220527P001040002022-05-16 10:09AM EDT104.0030.3531.6033.450.00-19253.03%
SE220527P001050002022-05-23 3:59PM EDT105.0027.8031.6035.150.00-36304.20%
SE220527P001060002022-04-21 9:48AM EDT106.0015.0025.7528.050.00--10.00%
SE220527P001070002022-05-11 2:00PM EDT107.0048.5834.6036.250.00-52249.61%
SE220527P001080002022-04-18 12:03AM EDT108.0011.7627.0528.500.00--10.00%
SE220527P001090002022-04-18 12:03AM EDT109.009.8027.4529.450.00--20.00%
SE220527P001100002022-05-20 2:00PM EDT110.0032.7836.7539.850.00-30308.98%
SE220527P001110002022-05-17 1:15PM EDT111.0030.0037.5041.000.00-15323.34%
SE220527P001130002022-05-04 1:37PM EDT113.0029.1040.3042.350.00-10283.40%
SE220527P001140002022-05-17 3:27PM EDT114.0041.9740.4544.10+9.47+29.14%28342.97%
SE220527P001150002022-05-20 3:51PM EDT115.0036.8041.4044.900.00-29334.08%
SE220527P001160002022-04-21 9:51AM EDT116.0021.4535.4537.900.00-120.00%
SE220527P001200002022-05-18 12:21PM EDT120.0045.3947.4549.250.00-10300.39%
SE220527P001250002022-05-11 2:46PM EDT125.0065.9252.2054.250.00-10317.97%
SE220527P001260002022-04-22 9:34AM EDT126.0035.1244.9048.450.00-100.00%
SE220527P001280002022-05-09 10:16AM EDT128.0061.7555.3057.300.00-10333.40%
SE220527P001300002022-05-12 11:19AM EDT130.0067.1857.2559.400.00-20350.00%
SE220527P001350002022-05-13 10:55AM EDT135.0063.2362.2564.350.00-10361.13%
SE220527P001450002022-05-18 9:30AM EDT145.0067.1572.3074.300.00--0385.35%
SE220527P001500002022-05-11 10:13AM EDT150.0087.3877.2079.200.00-10387.11%
SE220527P001550002022-04-18 12:03AM EDT155.0048.8073.0576.000.00--10.00%
SE220527P001600002022-05-20 3:20PM EDT160.0082.6586.4590.150.00-10503.22%
SE220527P001700002022-05-17 11:01AM EDT170.0091.3597.3599.250.00--0442.58%
SE220527P001750002022-04-18 12:03AM EDT175.0066.6792.9096.100.00--00.00%