Singapore markets close in 7 hours 27 minutes
Straits Times Index
3,142.79+3.98(+0.13%)Nikkei
27,772.41-197.81(-0.71%)Hang Seng
25,086.430.00(0.00%)FTSE 100
6,996.08-29.35(-0.42%)BTC-USD
39,239.34+2,074.17(+5.58%)CMC Crypto 200
922.22+45.98(+5.25%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.92-18.80 (-6.49%)
At close: 4:00PM EDT
268.50 -2.42 (-0.89%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730C00155000 | 2021-07-26 9:34AM EDT | 155.00 | 133.90 | 114.70 | 117.80 | +133.90 | - | - | 2 | 290.82% |
| SE210730C00175000 | 2021-07-21 1:39PM EDT | 175.00 | 116.25 | 94.40 | 98.50 | 0.00 | - | - | 0 | 252.05% |
| SE210730C00225000 | 2021-07-27 12:15PM EDT | 225.00 | 39.84 | 45.55 | 48.50 | -17.02 | -29.93% | 2 | 2 | 143.46% |
| SE210730C00230000 | 2021-07-27 11:53AM EDT | 230.00 | 32.75 | 40.65 | 43.40 | +32.75 | - | 5 | 0 | 130.08% |
| SE210730C00235000 | 2021-07-08 9:33AM EDT | 235.00 | 28.50 | 35.85 | 39.00 | 0.00 | - | - | 1 | 126.81% |
| SE210730C00240000 | 2021-07-27 2:15PM EDT | 240.00 | 28.35 | 31.05 | 33.20 | -24.06 | -45.91% | 15 | 11 | 105.86% |
| SE210730C00245000 | 2021-07-27 3:03PM EDT | 245.00 | 28.25 | 26.60 | 28.35 | -19.65 | -41.02% | 1 | 12 | 99.66% |
| SE210730C00247500 | 2021-07-27 9:39AM EDT | 247.50 | 32.50 | 24.10 | 25.95 | -10.60 | -24.59% | 11 | 12 | 93.46% |
| SE210730C00250000 | 2021-07-27 3:03PM EDT | 250.00 | 23.60 | 21.95 | 23.70 | +5.10 | +27.57% | 10 | 10 | 91.46% |
| SE210730C00252500 | 2021-07-26 9:57AM EDT | 252.50 | 40.45 | 19.65 | 21.60 | +40.45 | - | - | 1 | 88.67% |
| SE210730C00255000 | 2021-07-27 12:53PM EDT | 255.00 | 14.80 | 17.50 | 19.25 | -8.21 | -35.68% | 85 | 11 | 84.42% |
| SE210730C00257500 | 2021-07-27 2:28PM EDT | 257.50 | 14.01 | 15.40 | 17.15 | -19.24 | -57.86% | 25 | 14 | 81.62% |
| SE210730C00260000 | 2021-07-27 3:52PM EDT | 260.00 | 14.35 | 13.45 | 14.75 | -16.85 | -54.01% | 309 | 7 | 77.03% |
| SE210730C00262500 | 2021-07-27 3:59PM EDT | 262.50 | 11.75 | 11.65 | 12.35 | -1.80 | -13.28% | 156 | 7 | 72.58% |
| SE210730C00265000 | 2021-07-27 3:55PM EDT | 265.00 | 11.00 | 9.95 | 10.60 | -16.21 | -59.57% | 679 | 19 | 71.36% |
| SE210730C00267500 | 2021-07-27 3:59PM EDT | 267.50 | 8.50 | 8.40 | 9.00 | -16.36 | -65.81% | 238 | 23 | 70.41% |
| SE210730C00270000 | 2021-07-27 3:58PM EDT | 270.00 | 7.16 | 7.00 | 7.50 | -12.47 | -63.53% | 1,965 | 79 | 69.31% |
| SE210730C00272500 | 2021-07-27 3:59PM EDT | 272.50 | 5.75 | 5.90 | 6.20 | -12.25 | -68.06% | 276 | 62 | 69.31% |
| SE210730C00275000 | 2021-07-27 3:59PM EDT | 275.00 | 4.85 | 4.60 | 5.35 | -11.15 | -69.69% | 677 | 52 | 69.12% |
| SE210730C00277500 | 2021-07-27 3:53PM EDT | 277.50 | 4.50 | 3.90 | 4.50 | -12.70 | -73.84% | 366 | 295 | 70.63% |
| SE210730C00280000 | 2021-07-27 3:58PM EDT | 280.00 | 3.28 | 3.15 | 3.40 | -8.72 | -72.67% | 1,934 | 137 | 69.12% |
| SE210730C00282500 | 2021-07-27 3:59PM EDT | 282.50 | 2.78 | 2.51 | 2.98 | -6.82 | -71.04% | 145 | 98 | 70.75% |
| SE210730C00285000 | 2021-07-27 3:59PM EDT | 285.00 | 2.13 | 2.12 | 2.38 | -6.77 | -76.07% | 1,354 | 481 | 71.70% |
| SE210730C00287500 | 2021-07-27 3:57PM EDT | 287.50 | 1.80 | 1.69 | 2.07 | -4.35 | -70.73% | 46 | 260 | 73.24% |
| SE210730C00290000 | 2021-07-27 3:41PM EDT | 290.00 | 1.67 | 1.34 | 1.55 | -3.83 | -69.64% | 535 | 440 | 72.71% |
| SE210730C00292500 | 2021-07-27 3:57PM EDT | 292.50 | 1.20 | 1.10 | 1.49 | -3.20 | -72.73% | 122 | 137 | 75.93% |
| SE210730C00295000 | 2021-07-27 3:57PM EDT | 295.00 | 0.97 | 0.92 | 1.12 | -2.57 | -72.60% | 136 | 386 | 76.12% |
| SE210730C00297500 | 2021-07-27 3:22PM EDT | 297.50 | 1.05 | 0.71 | 0.99 | -1.65 | -61.11% | 56 | 260 | 77.54% |
| SE210730C00300000 | 2021-07-27 3:59PM EDT | 300.00 | 0.61 | 0.61 | 0.70 | -1.53 | -71.50% | 386 | 749 | 77.49% |
| SE210730C00302500 | 2021-07-27 12:23PM EDT | 302.50 | 0.65 | 0.49 | 0.67 | -0.97 | -59.88% | 161 | 67 | 79.98% |
| SE210730C00305000 | 2021-07-27 3:22PM EDT | 305.00 | 0.66 | 0.40 | 0.60 | -0.41 | -38.32% | 40 | 689 | 81.88% |
| SE210730C00307500 | 2021-07-27 2:14PM EDT | 307.50 | 0.46 | 0.33 | 0.60 | -0.47 | -50.54% | 25 | 192 | 84.96% |
| SE210730C00310000 | 2021-07-27 3:55PM EDT | 310.00 | 0.39 | 0.30 | 0.49 | -0.27 | -40.91% | 131 | 510 | 86.43% |
| SE210730C00315000 | 2021-07-27 3:33PM EDT | 315.00 | 0.31 | 0.21 | 0.38 | -0.06 | -16.22% | 23 | 150 | 89.65% |
| SE210730C00320000 | 2021-07-27 3:44PM EDT | 320.00 | 0.17 | 0.09 | 0.29 | -0.08 | -32.00% | 202 | 294 | 90.53% |
| SE210730C00325000 | 2021-07-27 2:12PM EDT | 325.00 | 0.19 | 0.09 | 0.45 | +0.01 | +5.56% | 5 | 103 | 103.03% |
| SE210730C00330000 | 2021-07-27 2:40PM EDT | 330.00 | 0.13 | 0.05 | 0.13 | -0.07 | -35.00% | 419 | 49 | 94.14% |
| SE210730C00335000 | 2021-07-27 10:02AM EDT | 335.00 | 0.10 | 0.01 | 0.23 | -0.01 | -9.09% | 1 | 23 | 104.10% |
| SE210730C00340000 | 2021-07-27 2:47PM EDT | 340.00 | 1.26 | 0.01 | 2.14 | +1.01 | +404.00% | 4 | 37 | 158.98% |
| SE210730C00345000 | 2021-07-23 3:17PM EDT | 345.00 | 0.10 | 0.00 | 0.79 | 0.00 | - | 18 | 17 | 138.38% |
| SE210730C00350000 | 2021-07-26 10:12AM EDT | 350.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 21 | 137.79% |
| SE210730C00355000 | 2021-07-27 12:10PM EDT | 355.00 | 0.07 | 0.00 | 0.45 | +0.07 | - | 6 | 1 | 139.26% |
| SE210730C00360000 | 2021-07-19 12:01AM EDT | 360.00 | 0.18 | 0.00 | 1.44 | 0.00 | - | - | 1 | 175.00% |
| SE210730C00365000 | 2021-07-26 10:24AM EDT | 365.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 50 | 51 | 146.48% |
| SE210730C00370000 | 2021-07-23 12:46PM EDT | 370.00 | 0.27 | 0.00 | 0.34 | 0.00 | - | 2 | 4 | 151.17% |
| SE210730C00385000 | 2021-06-16 12:03PM EDT | 385.00 | 0.34 | 0.00 | 1.85 | 0.00 | - | 4 | 0 | 216.55% |
| SE210730C00395000 | 2021-07-22 2:12PM EDT | 395.00 | 1.63 | 0.00 | 1.76 | 0.00 | - | - | 1 | 226.86% |
| SE210730C00400000 | 2021-07-26 2:15PM EDT | 400.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 45 | 46 | 148.44% |
| SE210730C00405000 | 2021-07-26 11:03AM EDT | 405.00 | 0.07 | 0.00 | 0.14 | +0.07 | - | - | 10 | 169.53% |
| SE210730C00410000 | 2021-07-26 12:45PM EDT | 410.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 16 | 28 | 182.81% |
| SE210730C00415000 | 2021-07-27 2:47PM EDT | 415.00 | 0.59 | 0.00 | 0.66 | +0.51 | +637.50% | 8 | 53 | 215.04% |
| SE210730C00420000 | 2021-07-27 2:43PM EDT | 420.00 | 0.19 | 0.00 | 0.05 | +0.13 | +216.67% | 5 | 62 | 165.63% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00135000 | 2021-07-27 10:39AM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 10 | 12 | 300.00% |
| SE210730P00140000 | 2021-07-13 12:34PM EDT | 140.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 183 | 251.56% |
| SE210730P00150000 | 2021-07-23 2:52PM EDT | 150.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 36 | 0 | 266.80% |
| SE210730P00160000 | 2021-07-27 3:47PM EDT | 160.00 | 0.03 | 0.00 | 0.28 | +0.03 | - | 5 | 0 | 245.70% |
| SE210730P00165000 | 2021-07-27 3:58PM EDT | 165.00 | 0.05 | 0.01 | 0.13 | +0.05 | - | 25 | 0 | 214.45% |
| SE210730P00170000 | 2021-07-27 12:47PM EDT | 170.00 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 2 | 32 | 185.94% |
| SE210730P00175000 | 2021-07-27 3:58PM EDT | 175.00 | 0.05 | 0.03 | 0.08 | +0.02 | +66.67% | 69 | 47 | 185.94% |
| SE210730P00180000 | 2021-07-27 3:58PM EDT | 180.00 | 0.09 | 0.04 | 0.15 | +0.07 | +350.00% | 20 | 17 | 186.33% |
| SE210730P00185000 | 2021-07-27 12:37PM EDT | 185.00 | 0.08 | 0.09 | 0.15 | +0.08 | - | 200 | 0 | 180.08% |
| SE210730P00190000 | 2021-07-27 3:20PM EDT | 190.00 | 0.13 | 0.03 | 0.43 | +0.10 | +333.33% | 25 | 4 | 184.38% |
| SE210730P00195000 | 2021-07-26 12:02PM EDT | 195.00 | 0.02 | 0.09 | 1.44 | 0.00 | - | 6 | 8 | 211.04% |
| SE210730P00200000 | 2021-07-27 2:12PM EDT | 200.00 | 0.19 | 0.10 | 0.41 | +0.14 | +280.00% | 13 | 33 | 163.28% |
| SE210730P00205000 | 2021-07-27 1:09PM EDT | 205.00 | 0.22 | 0.10 | 2.16 | +0.21 | +2,100.00% | 4 | 5 | 199.41% |
| SE210730P00210000 | 2021-07-27 3:57PM EDT | 210.00 | 0.25 | 0.17 | 0.30 | -0.12 | -32.43% | 98 | 0 | 138.48% |
| SE210730P00215000 | 2021-07-27 3:48PM EDT | 215.00 | 0.38 | 0.25 | 0.50 | +0.29 | +322.22% | 12 | 60 | 137.60% |
| SE210730P00220000 | 2021-07-27 11:56AM EDT | 220.00 | 0.55 | 0.22 | 0.52 | +0.52 | +1,733.34% | 33 | 95 | 125.68% |
| SE210730P00225000 | 2021-07-27 2:48PM EDT | 225.00 | 0.60 | 0.37 | 0.83 | +0.48 | +400.00% | 27 | 19 | 125.29% |
| SE210730P00230000 | 2021-07-27 3:48PM EDT | 230.00 | 0.65 | 0.33 | 0.77 | +0.55 | +550.00% | 202 | 41 | 111.13% |
| SE210730P00235000 | 2021-07-27 3:55PM EDT | 235.00 | 0.75 | 0.64 | 0.90 | +0.61 | +435.71% | 168 | 25 | 106.89% |
| SE210730P00240000 | 2021-07-27 3:55PM EDT | 240.00 | 0.90 | 0.82 | 1.00 | +0.80 | +800.00% | 1,919 | 147 | 98.34% |
| SE210730P00242500 | 2021-07-27 3:49PM EDT | 242.50 | 1.00 | 0.93 | 1.18 | +0.82 | +455.56% | 198 | 19 | 95.56% |
| SE210730P00245000 | 2021-07-27 3:48PM EDT | 245.00 | 1.23 | 1.07 | 1.43 | +0.95 | +339.29% | 407 | 76 | 93.31% |
| SE210730P00247500 | 2021-07-27 1:40PM EDT | 247.50 | 2.64 | 1.20 | 1.91 | +2.34 | +780.00% | 463 | 21 | 92.50% |
| SE210730P00250000 | 2021-07-27 3:59PM EDT | 250.00 | 1.28 | 1.31 | 1.69 | +1.12 | +700.00% | 1,805 | 309 | 84.30% |
| SE210730P00252500 | 2021-07-27 3:13PM EDT | 252.50 | 2.08 | 1.62 | 1.95 | +1.95 | +1,500.00% | 252 | 279 | 81.93% |
| SE210730P00255000 | 2021-07-27 3:59PM EDT | 255.00 | 2.17 | 1.86 | 2.28 | +2.01 | +1,256.25% | 424 | 141 | 78.76% |
| SE210730P00257500 | 2021-07-27 3:13PM EDT | 257.50 | 2.85 | 2.17 | 2.74 | +2.60 | +1,040.00% | 141 | 67 | 76.22% |
| SE210730P00260000 | 2021-07-27 3:54PM EDT | 260.00 | 2.90 | 2.90 | 3.25 | +2.60 | +866.67% | 1,470 | 438 | 75.71% |
| SE210730P00262500 | 2021-07-27 3:48PM EDT | 262.50 | 3.50 | 3.05 | 3.95 | +3.11 | +797.44% | 897 | 172 | 71.64% |
| SE210730P00265000 | 2021-07-27 3:57PM EDT | 265.00 | 4.35 | 4.15 | 4.75 | +3.91 | +888.64% | 658 | 440 | 72.41% |
| SE210730P00267500 | 2021-07-27 3:58PM EDT | 267.50 | 5.10 | 5.10 | 5.70 | +4.35 | +580.00% | 136 | 144 | 71.68% |
| SE210730P00270000 | 2021-07-27 3:59PM EDT | 270.00 | 6.35 | 5.70 | 6.55 | +5.55 | +693.75% | 328 | 177 | 67.22% |
| SE210730P00272500 | 2021-07-27 2:44PM EDT | 272.50 | 9.75 | 7.35 | 8.00 | +8.60 | +747.83% | 58 | 68 | 69.78% |
| SE210730P00275000 | 2021-07-27 12:54PM EDT | 275.00 | 14.20 | 8.45 | 9.55 | +12.87 | +967.67% | 130 | 212 | 68.53% |
| SE210730P00277500 | 2021-07-27 12:23PM EDT | 277.50 | 14.55 | 10.05 | 11.15 | +12.57 | +634.85% | 200 | 79 | 68.68% |
| SE210730P00280000 | 2021-07-27 1:39PM EDT | 280.00 | 18.57 | 11.75 | 13.00 | +16.33 | +729.02% | 258 | 434 | 69.34% |
| SE210730P00282500 | 2021-07-27 2:41PM EDT | 282.50 | 17.58 | 13.55 | 14.80 | +14.63 | +495.93% | 41 | 139 | 68.90% |
| SE210730P00285000 | 2021-07-27 3:55PM EDT | 285.00 | 15.85 | 15.55 | 17.10 | +12.15 | +328.38% | 60 | 127 | 71.63% |
| SE210730P00287500 | 2021-07-27 3:03PM EDT | 287.50 | 17.85 | 17.40 | 19.00 | +13.20 | +283.87% | 36 | 280 | 69.34% |
| SE210730P00290000 | 2021-07-27 12:18PM EDT | 290.00 | 25.10 | 19.50 | 21.15 | +18.75 | +295.28% | 68 | 336 | 69.24% |
| SE210730P00292500 | 2021-07-27 3:56PM EDT | 292.50 | 22.30 | 22.35 | 23.35 | +13.90 | +165.48% | 16 | 220 | 75.49% |
| SE210730P00295000 | 2021-07-27 3:46PM EDT | 295.00 | 24.32 | 23.85 | 25.70 | +15.80 | +185.45% | 20 | 140 | 68.75% |
| SE210730P00297500 | 2021-07-27 3:03PM EDT | 297.50 | 26.65 | 25.50 | 28.20 | +16.95 | +174.74% | 2 | 38 | 60.06% |
| SE210730P00300000 | 2021-07-27 10:58AM EDT | 300.00 | 36.00 | 28.45 | 30.40 | +23.00 | +176.92% | 33 | 88 | 67.48% |
| SE210730P00302500 | 2021-07-26 10:01AM EDT | 302.50 | 12.35 | 30.60 | 33.00 | 0.00 | - | 3 | 8 | 66.02% |
| SE210730P00305000 | 2021-07-26 1:31PM EDT | 305.00 | 16.30 | 32.85 | 35.25 | 0.00 | - | 1 | 11 | 100.05% |
| SE210730P00307500 | 2021-07-23 9:47AM EDT | 307.50 | 13.50 | 35.00 | 37.65 | 0.00 | - | 1 | 1 | 102.59% |
| SE210730P00310000 | 2021-07-27 9:30AM EDT | 310.00 | 36.10 | 37.80 | 40.20 | +36.10 | - | 1 | 2 | 108.59% |
| SE210730P00320000 | 2021-07-23 10:07AM EDT | 320.00 | 25.40 | 47.40 | 50.10 | 0.00 | - | 10 | 10 | 124.22% |
| SE210730P00330000 | 2021-07-26 9:54AM EDT | 330.00 | 39.00 | 57.00 | 60.10 | 0.00 | - | 1 | 1 | 141.21% |
| SE210730P00345000 | 2021-07-27 11:11AM EDT | 345.00 | 84.70 | 72.60 | 75.95 | +84.70 | - | 3 | 0 | 124.22% |
| SE210730P00350000 | 2021-06-30 2:42PM EDT | 350.00 | 73.50 | 77.10 | 80.60 | 0.00 | - | - | 1 | 187.89% |
| SE210730P00380000 | 2021-07-26 9:34AM EDT | 380.00 | 90.90 | 107.00 | 110.85 | +90.90 | - | - | 1 | 239.26% |
© 2021 Verizon Media. All rights reserved.
