Singapore markets open in 4 hours 40 minutes
Straits Times Index
3,144.27-38.14(-1.20%)S&P 500
4,152.10-36.33(-0.87%)Dow
34,269.16-473.66(-1.36%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.77+6.22 (+2.79%)
At close: 4:00PM EDT
228.76 -0.01 (-0.00%)
After hours: 4:20PM EDT
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514C00150000 | 2021-04-07 9:39AM EDT | 150.00 | 95.00 | 87.60 | 92.10 | 0.00 | - | - | 0 | 496.02% |
| SE210514C00160000 | 2021-05-05 9:34AM EDT | 160.00 | 88.25 | 67.80 | 70.80 | 0.00 | - | 12 | 12 | 189.06% |
| SE210514C00180000 | 2021-05-10 9:31AM EDT | 180.00 | 50.65 | 46.80 | 50.50 | +50.65 | - | - | 2 | 177.05% |
| SE210514C00185000 | 2021-05-10 1:58PM EDT | 185.00 | 39.90 | 41.85 | 46.40 | +39.90 | - | - | 2 | 113.18% |
| SE210514C00195000 | 2021-05-07 9:46AM EDT | 195.00 | 51.40 | 31.90 | 36.05 | 0.00 | - | 2 | 1 | 80.86% |
| SE210514C00200000 | 2021-05-10 10:53AM EDT | 200.00 | 17.40 | 26.80 | 30.35 | -5.60 | -24.35% | 4 | 1 | 112.26% |
| SE210514C00205000 | 2021-05-10 11:19AM EDT | 205.00 | 20.55 | 22.80 | 26.15 | +20.55 | +1,467.86% | 1 | 6 | 77.25% |
| SE210514C00207500 | 2021-05-11 10:22AM EDT | 207.50 | 12.95 | 20.60 | 22.80 | +12.95 | +2,158.33% | 28 | 2 | 62.65% |
| SE210514C00210000 | 2021-05-11 11:15AM EDT | 210.00 | 12.50 | 18.55 | 21.20 | +12.50 | +1,470.59% | 6 | 6 | 73.02% |
| SE210514C00212500 | 2021-05-11 1:09PM EDT | 212.50 | 14.55 | 16.25 | 18.10 | +0.29 | +2.03% | 259 | 3 | 61.84% |
| SE210514C00215000 | 2021-05-11 1:21PM EDT | 215.00 | 15.30 | 14.65 | 15.70 | +5.30 | +53.00% | 30 | 15 | 63.75% |
| SE210514C00217500 | 2021-05-10 10:59AM EDT | 217.50 | 7.10 | 11.35 | 13.35 | -1.90 | -21.11% | 19 | 27 | 50.68% |
| SE210514C00220000 | 2021-05-11 3:45PM EDT | 220.00 | 11.20 | 10.45 | 11.05 | +4.40 | +64.71% | 68 | 52 | 55.91% |
| SE210514C00222500 | 2021-05-11 3:16PM EDT | 222.50 | 8.70 | 8.30 | 9.25 | +2.75 | +46.22% | 198 | 52 | 53.39% |
| SE210514C00225000 | 2021-05-11 3:44PM EDT | 225.00 | 7.11 | 6.80 | 7.65 | +2.61 | +58.00% | 341 | 146 | 54.05% |
| SE210514C00227500 | 2021-05-11 3:39PM EDT | 227.50 | 5.67 | 5.35 | 5.95 | +2.22 | +64.35% | 162 | 76 | 52.37% |
| SE210514C00230000 | 2021-05-11 3:58PM EDT | 230.00 | 4.30 | 4.10 | 4.95 | +1.60 | +59.26% | 452 | 221 | 53.42% |
| SE210514C00232500 | 2021-05-11 3:57PM EDT | 232.50 | 3.40 | 3.15 | 3.60 | +1.40 | +70.00% | 116 | 311 | 52.14% |
| SE210514C00235000 | 2021-05-11 3:58PM EDT | 235.00 | 2.45 | 2.29 | 2.60 | +0.83 | +51.23% | 489 | 477 | 51.10% |
| SE210514C00237500 | 2021-05-11 3:58PM EDT | 237.50 | 1.90 | 1.60 | 2.20 | +0.85 | +80.95% | 63 | 79 | 52.66% |
| SE210514C00240000 | 2021-05-11 3:45PM EDT | 240.00 | 1.36 | 0.90 | 1.64 | +0.56 | +70.00% | 144 | 495 | 51.12% |
| SE210514C00242500 | 2021-05-11 3:42PM EDT | 242.50 | 1.00 | 0.55 | 1.10 | +0.40 | +66.67% | 111 | 123 | 50.02% |
| SE210514C00245000 | 2021-05-11 3:39PM EDT | 245.00 | 0.72 | 0.57 | 1.12 | +0.28 | +63.64% | 241 | 255 | 56.32% |
| SE210514C00247500 | 2021-05-11 2:11PM EDT | 247.50 | 0.53 | 0.13 | 0.66 | +0.14 | +35.90% | 18 | 94 | 50.98% |
| SE210514C00250000 | 2021-05-11 3:56PM EDT | 250.00 | 0.40 | 0.30 | 0.49 | +0.19 | +90.48% | 131 | 423 | 55.91% |
| SE210514C00252500 | 2021-05-11 2:06PM EDT | 252.50 | 0.27 | 0.27 | 0.44 | +0.07 | +35.00% | 18 | 97 | 59.28% |
| SE210514C00255000 | 2021-05-11 10:17AM EDT | 255.00 | 0.27 | 0.12 | 0.42 | +0.04 | +17.39% | 84 | 243 | 60.45% |
| SE210514C00257500 | 2021-05-10 3:21PM EDT | 257.50 | 0.07 | 0.05 | 0.35 | -0.07 | -50.00% | 1 | 78 | 61.33% |
| SE210514C00260000 | 2021-05-11 2:24PM EDT | 260.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 69 | 427 | 62.31% |
| SE210514C00262500 | 2021-05-10 9:39AM EDT | 262.50 | 0.17 | 0.01 | 0.70 | 0.00 | - | 2 | 23 | 76.95% |
| SE210514C00265000 | 2021-05-11 3:10PM EDT | 265.00 | 0.18 | 0.00 | 0.18 | +0.05 | +38.46% | 29 | 243 | 64.84% |
| SE210514C00267500 | 2021-05-10 1:10PM EDT | 267.50 | 0.05 | 0.00 | 0.89 | 0.00 | - | 21 | 60 | 89.06% |
| SE210514C00270000 | 2021-05-11 3:56PM EDT | 270.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 43 | 277 | 75.20% |
| SE210514C00272500 | 2021-05-10 9:30AM EDT | 272.50 | 0.09 | 0.00 | 1.59 | 0.00 | - | 1 | 11 | 109.67% |
| SE210514C00275000 | 2021-05-10 3:53PM EDT | 275.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 26 | 128 | 94.34% |
| SE210514C00277500 | 2021-05-04 9:36AM EDT | 277.50 | 0.83 | 0.00 | 2.07 | 0.00 | - | - | 26 | 125.44% |
| SE210514C00280000 | 2021-05-11 10:15AM EDT | 280.00 | 0.07 | 0.00 | 0.20 | -0.02 | -22.22% | 10 | 181 | 86.33% |
| SE210514C00282500 | 2021-05-05 3:37PM EDT | 282.50 | 0.49 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 82.03% |
| SE210514C00285000 | 2021-05-11 11:30AM EDT | 285.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 4 | 77 | 85.16% |
| SE210514C00290000 | 2021-05-11 11:23AM EDT | 290.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 57 | 88 | 84.38% |
| SE210514C00295000 | 2021-05-10 9:56AM EDT | 295.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 368 | 428 | 133.11% |
| SE210514C00300000 | 2021-05-10 12:16PM EDT | 300.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 43 | 140.92% |
| SE210514C00305000 | 2021-05-06 1:18PM EDT | 305.00 | 0.08 | 0.00 | 2.08 | 0.00 | - | 1 | 7 | 169.73% |
| SE210514C00310000 | 2021-05-03 11:08AM EDT | 310.00 | 0.22 | 0.00 | 2.10 | 0.00 | - | 8 | 17 | 177.34% |
| SE210514C00315000 | 2021-04-29 12:02PM EDT | 315.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 144.34% |
| SE210514C00325000 | 2021-05-04 1:24PM EDT | 325.00 | 1.09 | 0.00 | 2.13 | 0.00 | - | - | 4 | 198.73% |
| SE210514C00330000 | 2021-04-26 9:50AM EDT | 330.00 | 0.17 | 0.00 | 2.23 | 0.00 | - | 1 | 1 | 207.23% |
| SE210514C00335000 | 2021-04-21 10:27AM EDT | 335.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | - | 0 | 211.87% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514P00120000 | 2021-05-11 3:30PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 11 | 269 | 217.19% |
| SE210514P00125000 | 2021-05-06 12:06PM EDT | 125.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 35 | 1,050 | 214.06% |
| SE210514P00130000 | 2021-05-11 3:51PM EDT | 130.00 | 0.05 | 0.00 | 0.07 | -0.07 | -58.33% | 26 | 3 | 198.44% |
| SE210514P00135000 | 2021-05-11 3:52PM EDT | 135.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 114 | 180 | 192.97% |
| SE210514P00140000 | 2021-05-11 3:30PM EDT | 140.00 | 0.06 | 0.04 | 0.51 | -0.09 | -60.00% | 21 | 22 | 224.02% |
| SE210514P00145000 | 2021-05-11 3:31PM EDT | 145.00 | 0.06 | 0.05 | 0.09 | +0.03 | +100.00% | 412 | 130 | 175.39% |
| SE210514P00150000 | 2021-05-04 11:47AM EDT | 150.00 | 0.07 | 0.06 | 0.15 | 0.00 | - | 1 | 5 | 171.48% |
| SE210514P00160000 | 2021-04-30 9:30AM EDT | 160.00 | 0.01 | 0.00 | 1.04 | 0.00 | - | 1 | 2 | 188.48% |
| SE210514P00170000 | 2021-05-10 10:41AM EDT | 170.00 | 0.25 | 0.12 | 0.60 | 0.00 | - | 1 | 40 | 150.78% |
| SE210514P00175000 | 2021-05-10 3:48PM EDT | 175.00 | 0.41 | 0.16 | 0.50 | +0.15 | +57.69% | 2 | 75 | 136.04% |
| SE210514P00180000 | 2021-05-11 12:13PM EDT | 180.00 | 0.24 | 0.18 | 0.44 | -0.07 | -22.58% | 6 | 103 | 122.46% |
| SE210514P00185000 | 2021-05-11 2:03PM EDT | 185.00 | 0.31 | 0.12 | 0.59 | +0.02 | +6.90% | 2 | 62 | 113.28% |
| SE210514P00190000 | 2021-05-11 2:01PM EDT | 190.00 | 0.35 | 0.13 | 0.57 | -0.15 | -30.00% | 115 | 73 | 100.98% |
| SE210514P00195000 | 2021-05-11 2:29PM EDT | 195.00 | 0.36 | 0.17 | 0.57 | -0.25 | -40.98% | 7 | 114 | 90.14% |
| SE210514P00200000 | 2021-05-11 1:33PM EDT | 200.00 | 0.51 | 0.38 | 0.48 | -0.24 | -32.00% | 233 | 347 | 80.76% |
| SE210514P00202500 | 2021-05-10 3:15PM EDT | 202.50 | 0.98 | 0.44 | 0.55 | +0.03 | +3.16% | 3 | 145 | 77.05% |
| SE210514P00205000 | 2021-05-11 3:44PM EDT | 205.00 | 0.55 | 0.22 | 1.17 | -0.52 | -48.60% | 41 | 53 | 76.95% |
| SE210514P00207500 | 2021-05-11 3:52PM EDT | 207.50 | 0.85 | 0.20 | 1.18 | -0.57 | -40.14% | 540 | 20 | 70.31% |
| SE210514P00210000 | 2021-05-11 1:55PM EDT | 210.00 | 0.86 | 0.52 | 0.95 | -0.63 | -42.28% | 142 | 82 | 64.84% |
| SE210514P00212500 | 2021-05-11 3:37PM EDT | 212.50 | 0.89 | 0.87 | 1.02 | -1.23 | -58.02% | 126 | 283 | 62.67% |
| SE210514P00215000 | 2021-05-11 3:46PM EDT | 215.00 | 1.26 | 0.92 | 1.75 | -1.63 | -56.40% | 195 | 753 | 62.57% |
| SE210514P00217500 | 2021-05-11 3:46PM EDT | 217.50 | 1.56 | 0.81 | 1.66 | -2.07 | -57.02% | 26 | 75 | 53.27% |
| SE210514P00220000 | 2021-05-11 3:48PM EDT | 220.00 | 1.95 | 1.79 | 2.13 | -2.70 | -58.06% | 280 | 538 | 55.64% |
| SE210514P00222500 | 2021-05-11 3:53PM EDT | 222.50 | 1.69 | 2.45 | 2.79 | -4.07 | -70.66% | 87 | 310 | 54.79% |
| SE210514P00225000 | 2021-05-11 3:53PM EDT | 225.00 | 3.23 | 3.15 | 3.55 | -3.72 | -53.53% | 170 | 267 | 52.89% |
| SE210514P00227500 | 2021-05-11 11:08AM EDT | 227.50 | 4.60 | 3.40 | 4.95 | -4.20 | -47.73% | 16 | 140 | 50.22% |
| SE210514P00230000 | 2021-05-11 2:12PM EDT | 230.00 | 6.50 | 5.25 | 6.30 | -4.00 | -38.10% | 75 | 443 | 53.63% |
| SE210514P00232500 | 2021-05-10 2:48PM EDT | 232.50 | 18.60 | 6.15 | 7.60 | +6.90 | +58.97% | 3 | 103 | 57.50% |
| SE210514P00235000 | 2021-05-11 3:26PM EDT | 235.00 | 8.30 | 7.75 | 9.30 | -5.70 | -40.71% | 21 | 177 | 58.33% |
| SE210514P00237500 | 2021-05-11 11:53AM EDT | 237.50 | 12.65 | 9.70 | 11.25 | -1.45 | -10.28% | 3 | 85 | 50.64% |
| SE210514P00240000 | 2021-05-11 2:35PM EDT | 240.00 | 12.55 | 11.10 | 13.00 | -5.93 | -32.09% | 20 | 317 | 58.40% |
| SE210514P00242500 | 2021-05-11 11:53AM EDT | 242.50 | 19.07 | 13.80 | 15.95 | -0.47 | -2.41% | 2 | 74 | 55.71% |
| SE210514P00245000 | 2021-05-11 1:35PM EDT | 245.00 | 18.30 | 16.05 | 17.40 | -4.70 | -20.43% | 8 | 58 | 62.38% |
| SE210514P00247500 | 2021-05-07 3:00PM EDT | 247.50 | 27.15 | 17.00 | 20.50 | +16.75 | +161.06% | 1 | 16 | 78.61% |
| SE210514P00250000 | 2021-05-11 1:24PM EDT | 250.00 | 23.61 | 19.60 | 22.40 | -3.68 | -13.48% | 2 | 146 | 74.19% |
| SE210514P00252500 | 2021-05-10 3:07PM EDT | 252.50 | 30.36 | 21.50 | 25.40 | 0.00 | - | 1 | 21 | 89.11% |
| SE210514P00255000 | 2021-05-11 9:38AM EDT | 255.00 | 36.55 | 24.00 | 27.65 | +19.96 | +120.31% | 2 | 22 | 90.28% |
| SE210514P00257500 | 2021-05-10 3:07PM EDT | 257.50 | 35.31 | 26.50 | 31.05 | 0.00 | - | 1 | 66 | 111.87% |
| SE210514P00260000 | 2021-05-07 12:35PM EDT | 260.00 | 18.91 | 29.00 | 32.70 | 0.00 | - | 17 | 83 | 102.10% |
| SE210514P00262500 | 2021-05-10 10:02AM EDT | 262.50 | 44.44 | 31.90 | 35.05 | +4.41 | +11.02% | 1 | 48 | 104.20% |
| SE210514P00265000 | 2021-05-10 3:31PM EDT | 265.00 | 40.90 | 34.75 | 37.60 | -2.18 | -5.06% | 2 | 105 | 110.35% |
| SE210514P00267500 | 2021-05-03 11:56AM EDT | 267.50 | 14.80 | 36.85 | 40.30 | 0.00 | - | 2 | 6 | 119.68% |
| SE210514P00270000 | 2021-05-10 9:32AM EDT | 270.00 | 39.50 | 40.45 | 41.85 | 0.00 | - | 1 | 109 | 99.71% |
| SE210514P00275000 | 2021-05-07 12:48PM EDT | 275.00 | 32.70 | 44.25 | 47.75 | 0.00 | - | 10 | 51 | 133.13% |
| SE210514P00280000 | 2021-05-06 3:31PM EDT | 280.00 | 43.51 | 49.00 | 53.50 | 0.00 | - | 8 | 14 | 71.88% |
| SE210514P00285000 | 2021-05-07 12:14PM EDT | 285.00 | 42.15 | 54.35 | 57.60 | 0.00 | - | 3 | 3 | 147.51% |
© 2021 Verizon Media. All rights reserved.
