Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,201.77 -3.37 (-0.11%) Nikkei
28,551.89 -252.96 (-0.88%) Hang Seng
26,150.24 +23.31 (+0.09%) FTSE 100
7,204.55 +14.25 (+0.20%) BTC-USD
62,035.64 +1,021.44 (+1.67%) CMC Crypto 200
1,453.34 -49.70 (-3.31%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211029C00185000 | 2021-10-20 9:39AM EDT | 185.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029C00200000 | 2021-10-22 1:39PM EDT | 200.00 | 154.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00235000 | 2021-10-18 9:34AM EDT | 235.00 | 124.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029C00240000 | 2021-10-18 9:34AM EDT | 240.00 | 116.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029C00245000 | 2021-09-22 11:34AM EDT | 245.00 | 93.00 | 108.95 | 111.45 | 0.00 | - | - | 1 | 186.04% |
| SE211029C00250000 | 2021-10-13 12:55PM EDT | 250.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029C00255000 | 2021-09-10 10:56AM EDT | 255.00 | 77.10 | 67.55 | 69.75 | 0.00 | - | 2 | - | 0.00% |
| SE211029C00260000 | 2021-09-10 10:41AM EDT | 260.00 | 71.12 | 62.80 | 65.10 | 0.00 | - | 2 | - | 0.00% |
| SE211029C00265000 | 2021-09-10 3:35PM EDT | 265.00 | 64.00 | 76.85 | 80.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00270000 | 2021-09-15 2:54PM EDT | 270.00 | 68.40 | 84.25 | 86.20 | 0.00 | - | 1 | 1 | 137.60% |
| SE211029C00275000 | 2021-10-20 10:34AM EDT | 275.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029C00290000 | 2021-10-19 11:58AM EDT | 290.00 | 81.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE211029C00295000 | 2021-10-19 11:58AM EDT | 295.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE211029C00300000 | 2021-10-19 11:04AM EDT | 300.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00305000 | 2021-10-22 3:12PM EDT | 305.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00310000 | 2021-10-20 10:33AM EDT | 310.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00315000 | 2021-10-22 10:35AM EDT | 315.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00320000 | 2021-10-22 10:09AM EDT | 320.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE211029C00325000 | 2021-10-22 12:10PM EDT | 325.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE211029C00327500 | 2021-10-21 9:40AM EDT | 327.50 | 37.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029C00330000 | 2021-10-22 3:44PM EDT | 330.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE211029C00335000 | 2021-10-22 2:36PM EDT | 335.00 | 21.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SE211029C00337500 | 2021-10-20 9:39AM EDT | 337.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00340000 | 2021-10-22 2:24PM EDT | 340.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| SE211029C00342500 | 2021-10-22 2:16PM EDT | 342.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE211029C00345000 | 2021-10-22 2:52PM EDT | 345.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE211029C00347500 | 2021-10-22 2:52PM EDT | 347.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SE211029C00350000 | 2021-10-22 3:59PM EDT | 350.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SE211029C00352500 | 2021-10-22 3:50PM EDT | 352.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SE211029C00355000 | 2021-10-22 3:59PM EDT | 355.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SE211029C00357500 | 2021-10-22 3:59PM EDT | 357.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| SE211029C00360000 | 2021-10-22 3:55PM EDT | 360.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 3.13% |
| SE211029C00362500 | 2021-10-22 3:59PM EDT | 362.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| SE211029C00365000 | 2021-10-22 3:59PM EDT | 365.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| SE211029C00367500 | 2021-10-22 3:42PM EDT | 367.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SE211029C00370000 | 2021-10-22 3:55PM EDT | 370.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| SE211029C00372500 | 2021-10-22 3:59PM EDT | 372.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SE211029C00375000 | 2021-10-22 3:58PM EDT | 375.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 12.50% |
| SE211029C00380000 | 2021-10-22 3:59PM EDT | 380.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| SE211029C00385000 | 2021-10-22 3:57PM EDT | 385.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| SE211029C00390000 | 2021-10-22 12:22PM EDT | 390.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| SE211029C00395000 | 2021-10-22 3:15PM EDT | 395.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SE211029C00400000 | 2021-10-22 3:55PM EDT | 400.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SE211029C00405000 | 2021-10-22 11:26AM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE211029C00410000 | 2021-10-22 12:38PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE211029C00415000 | 2021-10-22 11:55AM EDT | 415.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE211029C00420000 | 2021-10-20 12:20PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE211029C00425000 | 2021-10-22 1:46PM EDT | 425.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE211029C00430000 | 2021-10-20 9:38AM EDT | 430.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE211029C00435000 | 2021-10-19 11:11AM EDT | 435.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE211029C00445000 | 2021-09-22 10:12AM EDT | 445.00 | 0.37 | 0.02 | 0.25 | 0.00 | - | - | 0 | 83.01% |
| SE211029C00475000 | 2021-10-20 10:15AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029C00480000 | 2021-09-20 2:57PM EDT | 480.00 | 1.09 | 0.00 | 0.24 | 0.00 | - | - | 1 | 105.08% |
| SE211029C00490000 | 2021-10-20 3:59PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029C00500000 | 2021-10-22 10:10AM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE211029C00510000 | 2021-10-21 10:53AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211029P00155000 | 2021-10-18 2:37PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029P00180000 | 2021-10-22 12:02PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE211029P00210000 | 2021-10-19 1:39PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029P00220000 | 2021-10-19 1:39PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029P00225000 | 2021-10-20 2:41PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029P00230000 | 2021-10-18 2:42PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029P00235000 | 2021-10-20 3:57PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SE211029P00240000 | 2021-10-12 3:10PM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE211029P00245000 | 2021-10-20 3:58PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE211029P00250000 | 2021-10-22 12:40PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE211029P00255000 | 2021-10-20 10:23AM EDT | 255.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE211029P00260000 | 2021-10-22 1:21PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE211029P00265000 | 2021-10-22 3:21PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE211029P00270000 | 2021-10-22 1:21PM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SE211029P00275000 | 2021-10-21 2:04PM EDT | 275.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE211029P00280000 | 2021-10-22 2:14PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE211029P00285000 | 2021-10-22 9:30AM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE211029P00290000 | 2021-10-22 11:46AM EDT | 290.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SE211029P00295000 | 2021-10-22 12:26PM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 25.00% |
| SE211029P00300000 | 2021-10-22 3:07PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SE211029P00305000 | 2021-10-22 2:15PM EDT | 305.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SE211029P00310000 | 2021-10-22 2:54PM EDT | 310.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SE211029P00315000 | 2021-10-22 3:57PM EDT | 315.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SE211029P00320000 | 2021-10-22 3:56PM EDT | 320.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SE211029P00325000 | 2021-10-22 3:39PM EDT | 325.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SE211029P00327500 | 2021-10-22 2:47PM EDT | 327.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| SE211029P00330000 | 2021-10-22 3:34PM EDT | 330.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| SE211029P00332500 | 2021-10-22 12:04PM EDT | 332.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SE211029P00335000 | 2021-10-22 3:09PM EDT | 335.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SE211029P00337500 | 2021-10-22 3:00PM EDT | 337.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SE211029P00340000 | 2021-10-22 3:59PM EDT | 340.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| SE211029P00342500 | 2021-10-22 2:51PM EDT | 342.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SE211029P00345000 | 2021-10-22 3:20PM EDT | 345.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| SE211029P00347500 | 2021-10-22 3:51PM EDT | 347.50 | 4.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SE211029P00350000 | 2021-10-22 3:52PM EDT | 350.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| SE211029P00352500 | 2021-10-22 3:52PM EDT | 352.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| SE211029P00355000 | 2021-10-22 3:59PM EDT | 355.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.20% |
| SE211029P00357500 | 2021-10-22 3:58PM EDT | 357.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| SE211029P00360000 | 2021-10-22 3:58PM EDT | 360.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 0.00% |
| SE211029P00362500 | 2021-10-22 12:02PM EDT | 362.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SE211029P00365000 | 2021-10-22 2:52PM EDT | 365.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| SE211029P00367500 | 2021-10-22 12:38PM EDT | 367.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE211029P00370000 | 2021-10-22 2:05PM EDT | 370.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| SE211029P00372500 | 2021-10-21 1:52PM EDT | 372.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029P00375000 | 2021-10-22 12:43PM EDT | 375.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE211029P00380000 | 2021-10-22 9:47AM EDT | 380.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029P00385000 | 2021-10-21 1:53PM EDT | 385.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029P00400000 | 2021-10-21 3:44PM EDT | 400.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029P00410000 | 2021-10-22 11:37AM EDT | 410.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029P00415000 | 2021-10-22 11:37AM EDT | 415.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029P00420000 | 2021-10-20 11:30AM EDT | 420.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029P00435000 | 2021-10-20 10:05AM EDT | 435.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029P00445000 | 2021-10-20 9:52AM EDT | 445.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029P00470000 | 2021-10-19 9:34AM EDT | 470.00 | 104.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE211029P00475000 | 2021-10-22 9:30AM EDT | 475.00 | 112.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029P00485000 | 2021-10-22 9:32AM EDT | 485.00 | 126.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE211029P00490000 | 2021-10-18 2:25AM EDT | 490.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
