UK markets close in 3 hours 26 minutes

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.87-6.57 (-2.59%)
At close: 04:00PM EST
256.34 +9.47 (+3.84%)
Pre-market: 08:04AM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211210C001800002021-12-06 10:31AM EST180.0071.100.000.000.00-140.00%
SE211210C001850002021-11-23 11:44AM EST185.0092.050.000.000.00--10.00%
SE211210C001950002021-12-03 9:36AM EST195.0057.600.000.000.00-110.00%
SE211210C002000002021-11-24 9:31AM EST200.0080.500.000.000.00--20.00%
SE211210C002050002021-12-06 10:24AM EST205.0045.680.000.000.00-220.00%
SE211210C002200002021-12-06 2:35PM EST220.0027.550.000.000.00-78520.00%
SE211210C002250002021-12-06 1:44PM EST225.0019.390.000.000.00-34260.00%
SE211210C002300002021-12-02 1:21PM EST230.0031.700.000.000.00--40.00%
SE211210C002350002021-12-06 11:52AM EST235.0012.560.000.000.00-8130.00%
SE211210C002400002021-12-06 3:25PM EST240.0010.100.000.000.00-46260.00%
SE211210C002450002021-12-06 3:51PM EST245.007.770.000.000.00-4072240.00%
SE211210C002500002021-12-06 3:59PM EST250.005.400.000.000.00-2,1284793.13%
SE211210C002525002021-12-06 3:45PM EST252.504.000.000.000.00-2401866.25%
SE211210C002550002021-12-06 3:57PM EST255.003.200.000.000.00-1661616.25%
SE211210C002575002021-12-06 2:56PM EST257.501.850.000.000.00-386412.50%
SE211210C002600002021-12-06 3:59PM EST260.002.050.000.000.00-69438812.50%
SE211210C002625002021-12-06 3:57PM EST262.501.560.000.000.00-386712.50%
SE211210C002650002021-12-06 3:59PM EST265.001.200.000.000.00-14436612.50%
SE211210C002675002021-12-06 3:45PM EST267.500.860.000.000.00-207812.50%
SE211210C002700002021-12-06 3:52PM EST270.000.620.000.000.00-29362525.00%
SE211210C002725002021-12-06 3:30PM EST272.500.530.000.000.00-6911425.00%
SE211210C002750002021-12-06 3:56PM EST275.000.420.000.000.00-8124425.00%
SE211210C002775002021-12-06 1:51PM EST277.500.280.000.000.00-1813725.00%
SE211210C002800002021-12-06 3:58PM EST280.000.270.000.000.00-12762925.00%
SE211210C002825002021-12-06 3:04PM EST282.500.180.000.000.00-4541725.00%
SE211210C002850002021-12-06 3:46PM EST285.000.170.000.000.00-9228925.00%
SE211210C002875002021-12-06 3:35PM EST287.500.140.000.000.00-921225.00%
SE211210C002900002021-12-06 3:53PM EST290.000.200.000.000.00-5459525.00%
SE211210C002925002021-12-06 11:02AM EST292.500.030.000.000.00-28825.00%
SE211210C002950002021-12-06 2:46PM EST295.000.060.000.000.00-1726325.00%
SE211210C002975002021-12-03 9:54AM EST297.500.210.000.000.00-67550.00%
SE211210C003000002021-12-06 3:38PM EST300.000.070.000.000.00-8852850.00%
SE211210C003050002021-12-06 3:14PM EST305.000.030.000.000.00-431650.00%
SE211210C003100002021-12-06 3:12PM EST310.000.030.000.000.00-4436650.00%
SE211210C003150002021-12-06 12:28PM EST315.000.020.000.000.00-513050.00%
SE211210C003200002021-12-06 3:20PM EST320.000.010.000.000.00-2444750.00%
SE211210C003225002021-12-03 10:10AM EST322.500.010.000.000.00-113050.00%
SE211210C003250002021-12-06 11:09AM EST325.000.020.000.000.00-246050.00%
SE211210C003275002021-12-01 12:04PM EST327.500.460.000.000.00-15050.00%
SE211210C003300002021-12-06 3:58PM EST330.000.010.000.000.00-840350.00%
SE211210C003325002021-12-03 9:52AM EST332.500.010.000.000.00-120150.00%
SE211210C003350002021-12-06 11:10AM EST335.000.010.000.000.00-24850.00%
SE211210C003400002021-12-06 10:19AM EST340.000.060.000.000.00-268350.00%
SE211210C003450002021-12-06 2:51PM EST345.000.010.000.000.00-25350.00%
SE211210C003500002021-12-06 10:07AM EST350.000.010.000.000.00-126950.00%
SE211210C003550002021-12-06 2:51PM EST355.000.130.000.000.00-68150.00%
SE211210C003600002021-12-06 9:48AM EST360.000.030.000.000.00-111850.00%
SE211210C003650002021-11-29 11:50AM EST365.000.250.000.000.00-32150.00%
SE211210C003700002021-12-06 3:52PM EST370.000.100.000.000.00-36450.00%
SE211210C003750002021-11-29 2:58PM EST375.000.070.000.000.00-32750.00%
SE211210C003800002021-12-02 11:05AM EST380.000.080.000.000.00-12450.00%
SE211210C003850002021-11-29 9:38AM EST385.000.250.000.000.00-44450.00%
SE211210C003900002021-11-18 2:45PM EST390.000.850.000.000.00-11150.00%
SE211210C003950002021-11-19 12:45PM EST395.000.800.000.000.00-1350.00%
SE211210C004000002021-12-01 10:09AM EST400.000.050.000.000.00-123350.00%
SE211210C004050002021-12-02 10:41AM EST405.000.050.000.000.00-141950.00%
SE211210C004100002021-11-22 1:27PM EST410.000.100.000.000.00-2850.00%
SE211210C004150002021-12-01 10:07AM EST415.000.050.000.000.00-1950.00%
SE211210C004200002021-12-01 11:53AM EST420.000.010.000.000.00-1350.00%
SE211210C004250002021-12-01 11:53AM EST425.000.010.000.000.00--1650.00%
SE211210C004300002021-11-08 3:39PM EST430.003.250.000.000.00--450.00%
SE211210C004400002021-11-30 3:07PM EST440.000.060.000.000.00--550.00%
SE211210C004500002021-11-30 3:53PM EST450.000.050.000.000.00-10217250.00%
SE211210C004550002021-11-18 9:55AM EST455.000.380.000.000.00--450.00%
SE211210C004600002021-11-26 9:30AM EST460.000.010.000.000.00-11050.00%
SE211210C004650002021-11-29 1:10PM EST465.000.060.000.000.00--550.00%
SE211210C004800002021-11-17 10:16AM EST480.000.280.000.000.00--250.00%
SE211210C005100002021-11-08 9:53AM EST510.000.600.000.000.00--150.00%
SE211210C005200002021-12-06 3:41PM EST520.000.010.000.000.00-163750.00%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE211210P001800002021-12-06 3:57PM EST180.000.180.000.000.00-629450.00%
SE211210P001850002021-12-06 12:33PM EST185.000.300.000.000.00-153250.00%
SE211210P001900002021-12-06 3:48PM EST190.000.300.000.000.00-151750.00%
SE211210P001950002021-12-06 11:36AM EST195.000.630.000.000.00-463850.00%
SE211210P002000002021-12-06 3:57PM EST200.000.510.000.000.00-8513550.00%
SE211210P002050002021-12-06 3:54PM EST205.000.640.000.000.00-413650.00%
SE211210P002100002021-12-06 3:55PM EST210.000.760.000.000.00-454625.00%
SE211210P002150002021-12-06 3:54PM EST215.000.970.000.000.00-6421325.00%
SE211210P002200002021-12-06 3:59PM EST220.001.170.000.000.00-8246525.00%
SE211210P002250002021-12-06 3:52PM EST225.001.540.000.000.00-16032125.00%
SE211210P002300002021-12-06 3:52PM EST230.002.170.000.000.00-1,4071,12512.50%
SE211210P002350002021-12-06 3:59PM EST235.002.800.000.000.00-30322112.50%
SE211210P002400002021-12-06 3:57PM EST240.004.150.000.000.00-5567586.25%
SE211210P002450002021-12-06 3:55PM EST245.006.000.000.000.00-1802471.56%
SE211210P002500002021-12-06 3:00PM EST250.0010.100.000.000.00-1351,0190.00%
SE211210P002525002021-12-06 2:13PM EST252.5011.300.000.000.00-52000.00%
SE211210P002550002021-12-06 3:19PM EST255.0012.050.000.000.00-208420.00%
SE211210P002575002021-12-06 3:13PM EST257.5014.850.000.000.00-151610.00%
SE211210P002600002021-12-06 3:25PM EST260.0016.050.000.000.00-173270.00%
SE211210P002625002021-12-06 10:34AM EST262.5015.620.000.000.00-21930.00%
SE211210P002650002021-12-06 2:10PM EST265.0021.160.000.000.00-181990.00%
SE211210P002675002021-12-06 3:38PM EST267.5021.450.000.000.00-111470.00%
SE211210P002700002021-12-06 12:58PM EST270.0027.070.000.000.00-266080.00%
SE211210P002725002021-12-06 9:49AM EST272.5028.110.000.000.00-5430.00%
SE211210P002750002021-12-06 1:20PM EST275.0032.610.000.000.00-174680.00%
SE211210P002775002021-12-03 2:52PM EST277.5034.000.000.000.00-11290.00%
SE211210P002800002021-12-06 3:22PM EST280.0034.750.000.000.00-33000.00%
SE211210P002825002021-12-06 9:42AM EST282.5043.870.000.000.00-1150.00%
SE211210P002850002021-12-06 3:57PM EST285.0038.400.000.000.00-241130.00%
SE211210P002875002021-12-06 12:45PM EST287.5043.590.000.000.00-2280.00%
SE211210P002900002021-12-06 2:10PM EST290.0046.000.000.000.00-262650.00%
SE211210P002925002021-12-02 1:25PM EST292.5032.600.000.000.00-1760.00%
SE211210P002950002021-12-06 3:23PM EST295.0049.650.000.000.00-41500.00%
SE211210P002975002021-12-03 1:30PM EST297.5047.670.000.000.00-15410.00%
SE211210P003000002021-12-06 3:21PM EST300.0054.660.000.000.00-252080.00%
SE211210P003050002021-12-06 3:09PM EST305.0061.840.000.000.00-21770.00%
SE211210P003100002021-12-03 12:21PM EST310.0062.870.000.000.00-3890.00%
SE211210P003150002021-12-06 9:30AM EST315.0070.000.000.000.00-1490.00%
SE211210P003200002021-12-06 3:37PM EST320.0074.000.000.000.00-81010.00%
SE211210P003225002021-12-06 9:30AM EST322.5077.650.000.000.00-440.00%
SE211210P003250002021-12-06 1:13PM EST325.0082.760.000.000.00-21780.00%
SE211210P003300002021-12-06 2:29PM EST330.0083.170.000.000.00-62550.00%
SE211210P003350002021-12-03 10:04AM EST335.0092.100.000.000.00-850.00%
SE211210P003400002021-12-03 9:58AM EST340.0095.400.000.000.00-150.00%
SE211210P003450002021-12-06 12:25PM EST345.00101.650.000.000.00-200.00%
SE211210P003500002021-12-06 12:50PM EST350.00105.900.000.000.00-2170.00%
SE211210P003550002021-12-06 12:02PM EST355.00112.100.000.000.00-310.00%
SE211210P003600002021-12-01 3:14PM EST360.0096.970.000.000.00-520.00%
SE211210P003700002021-12-06 9:30AM EST370.00124.700.000.000.00-110.00%
SE211210P003750002021-11-16 11:39AM EST375.0051.000.000.000.00-100.00%
SE211210P003800002021-12-01 12:12PM EST380.00109.500.000.000.00--00.00%
SE211210P003900002021-12-06 9:47AM EST390.00146.030.000.000.00-200.00%
SE211210P004000002021-12-01 10:18AM EST400.00121.600.000.000.00--00.00%
SE211210P004050002021-11-16 9:30AM EST405.0055.150.000.000.00--100.00%
SE211210P004300002021-11-24 9:30AM EST430.00150.100.000.000.00--00.00%
SE211210P004450002021-12-01 10:18AM EST445.00166.650.000.000.00-100.00%
SE211210P004750002021-12-01 10:18AM EST475.00230.000.000.000.00-100.00%
SE211210P004900002021-11-19 9:30AM EST490.00181.400.000.000.00-400.00%
SE211210P004950002021-11-23 10:46AM EST495.00216.550.000.000.00--00.00%
SE211210P005100002021-12-01 9:30AM EST510.00219.650.000.000.00--00.00%