Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,066.79 -427.47 (-1.82%) CMC Crypto 200
522.00 +4.99 (+0.96%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203C00035000 | 2023-01-03 11:49AM EST | 35.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SE230203C00039000 | 2023-01-25 12:28PM EST | 39.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| SE230203C00043000 | 2023-01-23 10:07AM EST | 43.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SE230203C00044000 | 2023-01-20 10:30AM EST | 44.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE230203C00047000 | 2023-01-23 10:05AM EST | 47.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE230203C00048000 | 2023-01-05 9:35AM EST | 48.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE230203C00049500 | 2023-01-24 11:19AM EST | 49.50 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE230203C00050000 | 2023-01-27 9:52AM EST | 50.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| SE230203C00051000 | 2023-01-19 10:55AM EST | 51.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SE230203C00052000 | 2023-01-27 3:06PM EST | 52.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 0.00% |
| SE230203C00053000 | 2023-01-23 10:34AM EST | 53.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SE230203C00054000 | 2023-01-27 1:58PM EST | 54.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| SE230203C00055000 | 2023-01-27 3:48PM EST | 55.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 0.00% |
| SE230203C00056000 | 2023-01-27 2:54PM EST | 56.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| SE230203C00057000 | 2023-01-25 9:51AM EST | 57.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| SE230203C00058000 | 2023-01-27 1:38PM EST | 58.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SE230203C00059000 | 2023-01-27 2:52PM EST | 59.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| SE230203C00060000 | 2023-01-27 2:03PM EST | 60.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 0.00% |
| SE230203C00061000 | 2023-01-27 3:09PM EST | 61.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| SE230203C00062000 | 2023-01-27 2:47PM EST | 62.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 62 | 82 | 0.00% |
| SE230203C00063000 | 2023-01-27 3:22PM EST | 63.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| SE230203C00064000 | 2023-01-27 3:48PM EST | 64.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 17 | 222 | 0.00% |
| SE230203C00065000 | 2023-01-27 3:09PM EST | 65.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 46 | 283 | 0.00% |
| SE230203C00066000 | 2023-01-27 3:44PM EST | 66.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 67 | 248 | 0.00% |
| SE230203C00067000 | 2023-01-27 3:41PM EST | 67.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 607 | 399 | 0.00% |
| SE230203C00068000 | 2023-01-27 3:49PM EST | 68.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 416 | 313 | 0.00% |
| SE230203C00069000 | 2023-01-27 3:53PM EST | 69.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 239 | 144 | 1.56% |
| SE230203C00070000 | 2023-01-27 3:58PM EST | 70.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,564 | 922 | 6.25% |
| SE230203C00071000 | 2023-01-27 3:49PM EST | 71.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 201 | 172 | 6.25% |
| SE230203C00072000 | 2023-01-27 3:57PM EST | 72.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 588 | 549 | 12.50% |
| SE230203C00073000 | 2023-01-27 3:58PM EST | 73.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,191 | 2,122 | 12.50% |
| SE230203C00074000 | 2023-01-27 3:57PM EST | 74.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 125 | 518 | 12.50% |
| SE230203C00075000 | 2023-01-27 3:56PM EST | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,327 | 1,729 | 25.00% |
| SE230203C00076000 | 2023-01-27 3:52PM EST | 76.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 35 | 68 | 25.00% |
| SE230203C00077000 | 2023-01-27 3:54PM EST | 77.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 56 | 100 | 25.00% |
| SE230203C00078000 | 2023-01-27 3:33PM EST | 78.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 47 | 39 | 25.00% |
| SE230203C00079000 | 2023-01-27 3:40PM EST | 79.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 25.00% |
| SE230203C00080000 | 2023-01-27 3:59PM EST | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 57 | 109 | 25.00% |
| SE230203C00081000 | 2023-01-27 2:10PM EST | 81.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| SE230203C00082000 | 2023-01-27 3:59PM EST | 82.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| SE230203C00083000 | 2023-01-27 3:10PM EST | 83.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 50.00% |
| SE230203C00084000 | 2023-01-27 3:59PM EST | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 264 | 50.00% |
| SE230203C00085000 | 2023-01-27 12:39PM EST | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 50.00% |
| SE230203C00086000 | 2023-01-26 3:08PM EST | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 55 | 50.00% |
| SE230203C00087000 | 2023-01-27 1:06PM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 107 | 50.00% |
| SE230203C00088000 | 2023-01-27 3:39PM EST | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 50.00% |
| SE230203C00089000 | 2023-01-26 11:02AM EST | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| SE230203C00090000 | 2023-01-25 2:47PM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 206 | 50.00% |
| SE230203C00091000 | 2023-01-26 10:04AM EST | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| SE230203C00092000 | 2023-01-20 12:14PM EST | 92.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| SE230203C00093000 | 2023-01-27 2:53PM EST | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| SE230203C00094000 | 2023-01-27 3:46PM EST | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 531 | 50.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00035000 | 2023-01-19 9:40AM EST | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| SE230203P00039000 | 2023-01-05 9:48AM EST | 39.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| SE230203P00040000 | 2023-01-10 11:13AM EST | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| SE230203P00041000 | 2023-01-19 9:40AM EST | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| SE230203P00042000 | 2023-01-20 11:18AM EST | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| SE230203P00043000 | 2023-01-19 9:40AM EST | 43.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| SE230203P00044000 | 2023-01-27 11:20AM EST | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SE230203P00045000 | 2023-01-25 11:14AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 50.00% |
| SE230203P00046000 | 2023-01-27 2:18PM EST | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| SE230203P00047000 | 2023-01-19 1:17PM EST | 47.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SE230203P00048000 | 2023-01-25 11:08AM EST | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| SE230203P00049000 | 2023-01-13 1:28PM EST | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| SE230203P00050000 | 2023-01-27 11:56AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 50.00% |
| SE230203P00051000 | 2023-01-27 11:56AM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SE230203P00052000 | 2023-01-27 11:33AM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 101 | 50.00% |
| SE230203P00053000 | 2023-01-27 2:18PM EST | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 50.00% |
| SE230203P00054000 | 2023-01-26 3:45PM EST | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 50.00% |
| SE230203P00055000 | 2023-01-27 2:33PM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 111 | 264 | 50.00% |
| SE230203P00056000 | 2023-01-27 3:15PM EST | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 50.00% |
| SE230203P00057000 | 2023-01-27 3:45PM EST | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 98 | 50.00% |
| SE230203P00058000 | 2023-01-27 1:23PM EST | 58.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 89 | 145 | 25.00% |
| SE230203P00059000 | 2023-01-27 1:17PM EST | 59.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 25.00% |
| SE230203P00060000 | 2023-01-27 3:55PM EST | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 276 | 463 | 25.00% |
| SE230203P00061000 | 2023-01-27 3:47PM EST | 61.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 139 | 25.00% |
| SE230203P00062000 | 2023-01-27 3:15PM EST | 62.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 68 | 192 | 25.00% |
| SE230203P00063000 | 2023-01-27 2:49PM EST | 63.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 31 | 144 | 12.50% |
| SE230203P00064000 | 2023-01-27 2:49PM EST | 64.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 33 | 144 | 12.50% |
| SE230203P00065000 | 2023-01-27 3:41PM EST | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 115 | 231 | 12.50% |
| SE230203P00066000 | 2023-01-27 3:49PM EST | 66.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 169 | 313 | 6.25% |
| SE230203P00067000 | 2023-01-27 3:58PM EST | 67.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 354 | 231 | 6.25% |
| SE230203P00068000 | 2023-01-27 3:54PM EST | 68.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 71 | 59 | 1.56% |
| SE230203P00069000 | 2023-01-27 3:54PM EST | 69.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 140 | 107 | 0.00% |
| SE230203P00070000 | 2023-01-27 3:54PM EST | 70.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 0.00% |
| SE230203P00071000 | 2023-01-27 2:30PM EST | 71.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SE230203P00072000 | 2023-01-27 10:27AM EST | 72.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SE230203P00073000 | 2023-01-27 11:13AM EST | 73.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE230203P00074000 | 2023-01-27 1:17PM EST | 74.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| SE230203P00075000 | 2023-01-27 10:09AM EST | 75.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| SE230203P00077000 | 2023-01-20 10:17AM EST | 77.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SE230203P00083000 | 2023-01-25 9:59AM EST | 83.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE230203P00084000 | 2023-01-25 10:14AM EST | 84.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE230203P00085000 | 2023-01-25 10:50AM EST | 85.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230203P00089000 | 2023-01-27 11:18AM EST | 89.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
