Canada markets close in 3 hours 19 minutes

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
181.94+4.24 (+2.39%)
As of 12:41PM EST. Market open.
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE201127C000800002020-11-17 2:22PM EST80.0092.2299.60101.250.00--10.00%
SE201127C001000002020-11-13 9:37AM EST100.0081.8078.9081.100.00-110.00%
SE201127C001150002020-10-20 1:11PM EST115.0054.0055.5059.950.00-110.00%
SE201127C001200002020-10-29 8:34AM EST120.0047.2058.9561.450.00--00.00%
SE201127C001250002020-11-17 1:42PM EST125.0044.5054.3556.850.00--50.00%
SE201127C001350002020-11-17 9:36AM EST135.0040.0644.4546.500.00-220.00%
SE201127C001400002020-11-24 11:42AM EST140.0037.3539.9041.100.00-180.00%
SE201127C001450002020-11-24 12:43PM EST145.0030.5834.3536.300.00-1140.00%
SE201127C001460002020-11-04 12:16PM EST146.0033.5033.7535.650.00-110.00%
SE201127C001470002020-11-19 11:03AM EST147.0024.7532.1534.400.00-220.00%
SE201127C001480002020-11-19 9:31AM EST148.0018.1531.5033.150.00-210.00%
SE201127C001490002020-11-18 9:37AM EST149.0032.7530.7032.300.00-220.00%
SE201127C001500002020-11-27 11:10AM EST150.0030.5429.7030.60+5.34+21.19%3140.00%
SE201127C001525002020-11-24 2:46PM EST152.5023.1027.2528.100.00-1050.00%
SE201127C001550002020-11-20 1:01PM EST155.0027.2224.8025.750.00-3270.00%
SE201127C001575002020-11-25 9:59AM EST157.5017.5522.1523.100.00-5150.00%
SE201127C001600002020-11-27 12:11PM EST160.0020.5219.8520.70+3.22+18.61%2920.00%
SE201127C001625002020-11-25 9:30AM EST162.5013.5017.4018.300.00-1590.00%
SE201127C001650002020-11-27 10:47AM EST165.0016.0014.8515.75+3.84+31.58%10710.00%
SE201127C001675002020-11-27 10:41AM EST167.5013.3012.2013.25+3.30+33.00%4760.00%
SE201127C001700002020-11-27 12:14PM EST170.009.999.9510.60+2.69+36.85%202160.00%
SE201127C001725002020-11-27 10:25AM EST172.509.107.508.05+4.04+79.84%361240.00%
SE201127C001750002020-11-27 12:11PM EST175.005.204.905.55+2.05+65.08%652670.00%
SE201127C001775002020-11-27 12:23PM EST177.502.862.443.10+1.23+75.46%5665190.00%
SE201127C001800002020-11-27 12:25PM EST180.000.900.620.88+0.14+18.42%1,3421,2620.00%
SE201127C001825002020-11-27 12:25PM EST182.500.100.000.11-0.30-75.00%4176238.25%
SE201127C001850002020-11-27 12:25PM EST185.000.020.010.04-0.17-89.47%2861,54119.53%
SE201127C001875002020-11-27 11:26AM EST187.500.010.000.01-0.12-92.31%4138925.39%
SE201127C001900002020-11-27 12:23PM EST190.000.010.000.02-0.09-90.00%8184438.28%
SE201127C001925002020-11-27 11:11AM EST192.500.030.000.01-0.02-40.00%2520443.75%
SE201127C001950002020-11-27 10:02AM EST195.000.010.030.01-0.03-75.00%545957.03%
SE201127C001975002020-11-25 10:46AM EST197.500.060.000.010.00-611156.25%
SE201127C002000002020-11-27 12:01PM EST200.000.010.000.020.00-341,26068.75%
SE201127C002025002020-11-23 11:49AM EST202.500.040.000.030.00-73481.25%
SE201127C002050002020-11-27 12:21PM EST205.000.010.010.03-0.05-83.33%64192.19%
SE201127C002100002020-11-24 3:40PM EST210.000.040.000.010.00-1416893.75%
SE201127C002150002020-11-23 9:30AM EST215.000.010.000.010.00-949106.25%
SE201127C002200002020-11-27 10:54AM EST220.000.030.000.03-0.07-70.00%1654134.38%
SE201127C002250002020-11-24 2:01PM EST225.000.010.000.040.00-160153.13%
SE201127C002300002020-11-24 3:31PM EST230.000.010.000.010.00-1131146.88%
SE201127C002350002020-11-18 10:22AM EST235.000.010.000.100.00-123199.22%
SE201127C002400002020-11-17 9:36AM EST240.000.010.000.020.00-119181.25%
SE201127C002450002020-11-27 10:45AM EST245.000.020.000.07-0.69-97.18%12218.75%
SE201127C002500002020-11-20 12:55PM EST250.000.010.000.040.00-730218.75%
SE201127C002550002020-11-23 11:56AM EST255.000.010.000.040.00-115231.25%
SE201127C002650002020-11-25 2:49PM EST265.000.810.000.040.00-11253.13%
SE201127C002700002020-11-16 3:48PM EST270.000.330.000.040.00-11265.63%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE201127P000850002020-11-17 9:51AM EST85.000.050.000.270.00--4624.22%
SE201127P000900002020-11-10 1:54PM EST90.000.200.000.280.00-13583.59%
SE201127P000950002020-11-16 12:11AM EST95.000.170.000.040.00--2437.50%
SE201127P001050002020-11-16 12:11AM EST105.000.260.000.040.00--1375.00%
SE201127P001100002020-11-03 12:19PM EST110.000.970.000.040.00-1010343.75%
SE201127P001150002020-11-20 1:40PM EST115.000.040.000.040.00-111315.63%
SE201127P001200002020-11-27 9:39AM EST120.000.010.000.01-0.03-75.00%2100256.25%
SE201127P001250002020-11-23 3:35PM EST125.000.140.000.040.00-1043262.50%
SE201127P001300002020-11-20 11:48AM EST130.000.050.000.040.00-258237.50%
SE201127P001350002020-11-24 9:54AM EST135.000.020.000.130.00-365243.75%
SE201127P001400002020-11-25 1:56PM EST140.000.010.000.040.00-167189.06%
SE201127P001450002020-11-27 11:03AM EST145.000.010.000.040.00-11121165.63%
SE201127P001460002020-11-18 11:06AM EST146.000.390.000.040.00-513160.94%
SE201127P001470002020-11-19 1:48PM EST147.000.130.000.040.00-512156.25%
SE201127P001480002020-11-20 3:47PM EST148.000.090.000.040.00-35153.13%
SE201127P001490002020-11-20 3:58PM EST149.000.040.000.010.00-1032131.25%
SE201127P001500002020-11-27 9:56AM EST150.000.020.000.04-0.02-50.00%15218143.75%
SE201127P001525002020-11-27 11:53AM EST152.500.020.030.040.00-3586141.41%
SE201127P001550002020-11-25 12:46PM EST155.000.020.000.04-0.07-77.78%5216121.88%
SE201127P001575002020-11-24 12:39PM EST157.500.020.000.04-0.10-83.33%152110.94%
SE201127P001600002020-11-27 11:41AM EST160.000.020.000.010.00-928687.50%
SE201127P001625002020-11-27 10:55AM EST162.500.020.000.03-0.12-85.71%86085.94%
SE201127P001650002020-11-27 11:49AM EST165.000.010.000.03-0.07-87.50%3060375.00%
SE201127P001675002020-11-27 11:51AM EST167.500.020.000.03-0.10-83.33%740765.63%
SE201127P001700002020-11-27 12:08PM EST170.000.020.010.03-0.16-88.89%7079957.03%
SE201127P001725002020-11-27 12:11PM EST172.500.040.000.03-0.26-86.67%3822548.83%
SE201127P001750002020-11-27 12:25PM EST175.000.020.000.05-0.79-97.53%5160040.63%
SE201127P001775002020-11-27 11:25AM EST177.500.050.000.14-2.14-97.72%3516835.35%
SE201127P001800002020-11-27 12:11PM EST180.000.180.190.37-3.97-95.66%34547728.37%
SE201127P001825002020-11-27 12:11PM EST182.502.251.912.70-4.60-67.15%3614652.88%
SE201127P001850002020-11-27 12:17PM EST185.005.094.105.15-3.79-42.68%13021574.02%
SE201127P001875002020-11-24 9:31AM EST187.508.506.907.700.00-211101.32%
SE201127P001900002020-11-24 9:51AM EST190.0010.749.4510.05-3.32-23.61%1118119.82%
SE201127P001925002020-11-25 3:57PM EST192.5015.4711.9512.600.00-67139.26%
SE201127P001950002020-11-25 1:18PM EST195.0017.7513.9515.200.00-42149.41%
SE201127P001975002020-11-06 11:04AM EST197.5021.2016.9017.700.00-11174.41%
SE201127P002050002020-11-16 9:55AM EST205.0033.4524.2525.050.00-11214.16%
SE201127P002150002020-11-16 9:55AM EST215.0042.0534.0535.250.00-20268.26%