Canada markets close in 3 hours 50 minutes

Sea Limited (SE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
224.62+2.07 (+0.93%)
As of 12:10PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE210514C001500002021-04-07 9:39AM EDT150.0095.0087.6092.100.00--0558.84%
SE210514C001600002021-05-05 9:34AM EDT160.0088.2562.8565.450.00-1212197.75%
SE210514C001800002021-05-10 9:31AM EDT180.0050.6543.3045.70+50.65--2148.39%
SE210514C001850002021-05-10 1:58PM EDT185.0039.9038.2040.80+39.90--2136.82%
SE210514C001950002021-05-07 9:46AM EDT195.0051.4028.6530.650.00-2155.47%
SE210514C002000002021-05-10 10:53AM EDT200.0017.4023.8025.80-5.60-24.35%4160.74%
SE210514C002050002021-05-10 11:19AM EDT205.0019.1518.9521.05+19.15--658.11%
SE210514C002075002021-05-11 10:22AM EDT207.5012.9516.4018.75+12.95+2,158.33%23254.30%
SE210514C002100002021-05-11 11:15AM EDT210.0012.5014.7016.45+12.50+1,470.59%6659.33%
SE210514C002125002021-05-11 10:16AM EDT212.508.3012.5014.05-5.96-41.80%257355.57%
SE210514C002150002021-05-11 10:25AM EDT215.006.7010.5012.05-3.30-33.00%281555.37%
SE210514C002175002021-05-10 10:59AM EDT217.509.008.8010.150.00-322755.81%
SE210514C002200002021-05-11 10:58AM EDT220.004.806.458.10-2.00-29.41%375259.06%
SE210514C002225002021-05-11 11:41AM EDT222.506.005.756.80+0.05+0.84%1775255.13%
SE210514C002250002021-05-11 11:50AM EDT225.005.004.755.40+0.50+11.11%17914656.06%
SE210514C002275002021-05-11 11:39AM EDT227.504.653.654.30+1.20+34.78%497656.06%
SE210514C002300002021-05-11 11:50AM EDT230.003.102.923.45+0.40+14.81%24622157.51%
SE210514C002325002021-05-11 11:37AM EDT232.502.452.002.63+0.45+22.50%3331156.15%
SE210514C002350002021-05-11 11:40AM EDT235.001.491.491.98-0.13-8.02%15647756.42%
SE210514C002375002021-05-10 3:24PM EDT237.501.050.781.470.00-947954.15%
SE210514C002400002021-05-11 11:32AM EDT240.000.940.821.17+0.14+17.50%10849558.20%
SE210514C002425002021-05-11 11:38AM EDT242.500.770.450.91+0.17+28.33%1712357.57%
SE210514C002450002021-05-11 11:39AM EDT245.000.600.400.63+0.16+36.36%5225558.74%
SE210514C002475002021-05-11 11:18AM EDT247.500.310.270.51-0.08-20.51%59459.96%
SE210514C002500002021-05-11 11:43AM EDT250.000.300.330.40+0.09+42.86%7042363.77%
SE210514C002525002021-05-10 3:18PM EDT252.500.260.080.84+0.06+30.00%59771.78%
SE210514C002550002021-05-11 10:17AM EDT255.000.270.120.36+0.04+17.39%8424367.29%
SE210514C002575002021-05-10 3:21PM EDT257.500.070.070.70-0.07-50.00%17878.08%
SE210514C002600002021-05-11 10:07AM EDT260.000.150.100.50+0.04+36.36%842778.61%
SE210514C002625002021-05-10 9:39AM EDT262.500.170.010.700.00-22385.35%
SE210514C002650002021-05-11 11:12AM EDT265.000.100.050.27-0.03-23.08%724378.13%
SE210514C002675002021-05-10 1:10PM EDT267.500.050.011.250.00-2160104.59%
SE210514C002700002021-05-11 11:13AM EDT270.000.150.010.20+0.10+200.00%2427780.47%
SE210514C002725002021-05-10 9:30AM EDT272.500.090.012.190.00-111127.83%
SE210514C002750002021-05-10 3:53PM EDT275.000.050.002.190.00-26128132.18%
SE210514C002775002021-05-04 9:36AM EDT277.500.830.002.180.00--26136.43%
SE210514C002800002021-05-11 10:15AM EDT280.000.070.000.20-0.02-22.22%1018192.97%
SE210514C002825002021-05-05 3:37PM EDT282.500.490.002.170.00-13144.78%
SE210514C002850002021-05-11 11:30AM EDT285.000.050.000.10+0.04+400.00%47791.41%
SE210514C002900002021-05-11 11:23AM EDT290.000.020.000.050.00-578889.84%
SE210514C002950002021-05-10 9:56AM EDT295.000.050.002.150.00-368428164.65%
SE210514C003000002021-05-10 12:16PM EDT300.000.060.002.140.00-243172.17%
SE210514C003050002021-05-06 1:18PM EDT305.000.080.002.140.00-17179.59%
SE210514C003100002021-05-03 11:08AM EDT310.000.220.002.140.00-817186.91%
SE210514C003150002021-04-29 12:02PM EDT315.000.350.000.500.00-26151.56%
SE210514C003250002021-05-04 1:24PM EDT325.001.090.002.140.00--4207.62%
SE210514C003300002021-04-26 9:50AM EDT330.000.170.002.130.00-11214.01%
SE210514C003350002021-04-21 10:27AM EDT335.000.240.002.130.00--0220.46%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SE210514P001200002021-05-06 12:03PM EDT120.000.010.000.050.00-269269210.94%
SE210514P001250002021-05-06 12:06PM EDT125.000.010.001.080.00-9901,050292.38%
SE210514P001300002021-05-06 10:04AM EDT130.000.120.010.600.00-2163251.17%
SE210514P001350002021-05-06 9:59AM EDT135.000.080.020.700.00-147180241.80%
SE210514P001400002021-05-06 10:01AM EDT140.000.150.010.820.00-3622231.64%
SE210514P001450002021-05-11 9:31AM EDT145.000.050.020.28+0.02+66.67%1130186.13%
SE210514P001500002021-05-04 11:47AM EDT150.000.070.031.820.00-15233.89%
SE210514P001600002021-04-30 9:30AM EDT160.000.010.050.730.00-12171.88%
SE210514P001700002021-05-10 10:41AM EDT170.000.250.070.600.00-140141.41%
SE210514P001750002021-05-10 3:48PM EDT175.000.410.170.51+0.15+57.69%275129.20%
SE210514P001800002021-05-11 9:44AM EDT180.000.500.040.55+0.19+61.29%5103113.87%
SE210514P001850002021-05-11 9:57AM EDT185.000.500.260.53+0.21+72.41%162107.52%
SE210514P001900002021-05-11 11:44AM EDT190.000.400.230.58-0.10-20.00%1147395.70%
SE210514P001950002021-05-10 3:42PM EDT195.000.960.360.66+0.35+57.38%111487.60%
SE210514P002000002021-05-11 11:27AM EDT200.000.750.520.780.00-11534779.39%
SE210514P002025002021-05-10 3:15PM EDT202.500.980.451.01+0.03+3.16%314575.00%
SE210514P002050002021-05-11 10:29AM EDT205.001.670.721.12+0.60+56.07%175372.85%
SE210514P002075002021-05-11 11:47AM EDT207.501.100.901.24-0.32-22.54%5062068.90%
SE210514P002100002021-05-11 11:39AM EDT210.001.001.031.50-0.49-32.89%478265.14%
SE210514P002125002021-05-11 11:26AM EDT212.502.041.601.78-0.08-3.77%3128364.26%
SE210514P002150002021-05-11 11:42AM EDT215.002.251.822.40-0.64-22.15%15775361.77%
SE210514P002175002021-05-11 11:23AM EDT217.503.302.292.96-0.33-9.09%217559.18%
SE210514P002200002021-05-11 11:45AM EDT220.003.753.253.85-0.90-19.35%24353859.86%
SE210514P002225002021-05-11 11:52AM EDT222.504.673.954.75-1.09-18.92%6331057.24%
SE210514P002250002021-05-11 11:45AM EDT225.006.055.306.00-0.90-12.95%10026758.14%
SE210514P002275002021-05-11 11:08AM EDT227.5010.756.757.35+1.95+22.16%1414058.15%
SE210514P002300002021-05-11 11:27AM EDT230.008.008.359.15-2.50-23.81%5244359.62%
SE210514P002325002021-05-10 2:48PM EDT232.5018.609.6010.60+6.90+58.97%310354.96%
SE210514P002350002021-05-11 11:27AM EDT235.0013.0011.4513.35-1.00-7.14%1317760.35%
SE210514P002375002021-05-11 11:53AM EDT237.5014.5013.6515.30+0.40+2.84%28561.62%
SE210514P002400002021-05-10 3:35PM EDT240.0019.0016.1017.60+0.52+2.81%931766.41%
SE210514P002425002021-05-11 11:53AM EDT242.5019.0718.1020.10-0.47-2.41%27468.46%
SE210514P002450002021-05-11 11:35AM EDT245.0021.5020.3022.70-1.50-6.52%55872.56%
SE210514P002475002021-05-07 3:00PM EDT247.5027.1522.1524.70+16.75+161.06%11664.70%
SE210514P002500002021-05-10 10:44AM EDT250.0027.6925.1527.05+0.40+1.47%114674.51%
SE210514P002525002021-05-10 3:07PM EDT252.5030.3627.6029.800.00-12182.18%
SE210514P002550002021-05-11 9:38AM EDT255.0036.5530.0532.10+19.96+120.31%22283.84%
SE210514P002575002021-05-10 3:07PM EDT257.5035.3132.5034.500.00-16686.33%
SE210514P002600002021-05-07 12:35PM EDT260.0018.9135.0037.800.00-1783102.25%
SE210514P002625002021-05-10 10:02AM EDT262.5044.4437.6539.55+4.41+11.02%14898.68%
SE210514P002650002021-05-10 3:31PM EDT265.0043.0839.8041.750.00-3410591.26%
SE210514P002675002021-05-03 11:56AM EDT267.5014.8042.6044.850.00-26111.52%
SE210514P002700002021-05-10 9:32AM EDT270.0039.5045.0047.050.00-1109109.42%
SE210514P002750002021-05-07 12:48PM EDT275.0032.7049.9552.500.00-1051124.71%
SE210514P002800002021-05-06 3:31PM EDT280.0043.5154.1057.600.00-814118.46%
SE210514P002850002021-05-07 12:14PM EDT285.0042.1559.1062.600.00-33126.07%