UK markets closed

Sea Limited (SE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.71+0.14 (+0.26%)
At close: 04:00PM EDT
53.59 -0.12 (-0.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240405C000550002024-03-28 3:30PM EDT2024-04-050.830.730.76+0.03+3.75%16147840.63%
SE240412C000550002024-03-28 3:51PM EDT2024-04-121.351.271.34+0.06+4.65%13719443.60%
SE240419C000550002024-03-28 3:56PM EDT2024-04-191.801.761.80+0.07+4.05%7214,79244.92%
SE240426C000550002024-03-28 3:41PM EDT2024-04-262.232.002.19+0.13+6.19%157645.63%
SE240503C000550002024-03-28 1:24PM EDT2024-05-032.712.492.84+0.11+4.23%45950.66%
SE240517C000550002024-03-28 3:06PM EDT2024-05-174.684.504.60+0.23+5.17%18910,66364.55%
SE240621C000550002024-03-28 11:39AM EDT2024-06-215.955.755.95+0.30+5.31%4310,52662.11%
SE240816C000550002024-03-28 11:33AM EDT2024-08-168.007.908.05+0.28+3.63%737864.26%
SE240920C000550002024-03-28 12:56PM EDT2024-09-209.308.709.05+0.62+7.14%511063.65%
SE241115C000550002024-03-28 11:22AM EDT2024-11-1510.6010.4010.65-1.62-13.26%14865.27%
SE250117C000550002024-03-28 9:31AM EDT2025-01-1711.6911.6511.85+0.19+1.65%621,80064.41%
SE250620C000550002024-03-27 10:03AM EDT2025-06-2015.0013.8015.150.00-22564.15%
SE251219C000550002024-03-22 9:30AM EDT2025-12-1918.8017.3018.100.00-127166.36%
SE260116C000550002024-03-28 1:18PM EDT2026-01-1618.5018.0019.80+0.55+3.06%626469.49%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SE240405P000550002024-03-28 3:20PM EDT2024-04-051.751.951.99-0.63-26.47%3224838.62%
SE240412P000550002024-03-28 12:57PM EDT2024-04-122.192.432.51-0.66-23.16%326540.77%
SE240419P000550002024-03-28 2:22PM EDT2024-04-192.682.882.92-0.49-15.46%475,54741.65%
SE240426P000550002024-03-28 1:23PM EDT2024-04-263.103.103.25-0.43-12.18%34941.80%
SE240503P000550002024-03-28 3:30PM EDT2024-05-033.403.303.55-0.40-10.53%31742.02%
SE240517P000550002024-03-28 3:51PM EDT2024-05-175.255.255.35-0.35-6.25%2151,34557.76%
SE240621P000550002024-03-28 2:38PM EDT2024-06-216.206.356.50-0.50-7.46%3506,23955.19%
SE240816P000550002024-03-28 1:52PM EDT2024-08-167.808.008.15-0.55-6.59%41910055.27%
SE240920P000550002024-03-26 11:30AM EDT2024-09-207.808.708.950.00-21,40454.55%
SE241115P000550002024-03-25 3:14PM EDT2024-11-1510.059.9510.15+0.25+2.55%104654.76%
SE250117P000550002024-03-28 2:36PM EDT2025-01-1710.6510.8010.95-0.35-3.18%13095852.92%
SE250620P000550002024-03-26 3:33PM EDT2025-06-2012.3513.0013.250.00-1352.60%
SE251219P000550002024-03-13 9:43AM EDT2025-12-1913.6714.8515.300.00-184351.58%
SE260116P000550002024-03-28 9:35AM EDT2026-01-1615.5514.1515.40+0.65+4.36%523451.65%