Singapore markets close in 3 hours 28 minutes
Straits Times Index
3,149.52 +33.21 (+1.07%) Nikkei
26,446.01 +272.03 (+1.04%) Hang Seng
17,439.76 +188.88 (+1.09%) FTSE 100
7,005.39 +20.80 (+0.30%) BTC-USD
19,547.45 +807.01 (+4.31%) CMC Crypto 200
446.40 +17.62 (+4.11%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220930C00041500 | 2022-09-23 10:45AM EDT | 41.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930C00044000 | 2022-09-21 10:50AM EDT | 44.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE220930C00044500 | 2022-09-28 10:13AM EDT | 44.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE220930C00045000 | 2022-09-26 10:05AM EDT | 45.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930C00046000 | 2022-09-27 11:47AM EDT | 46.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE220930C00046500 | 2022-09-23 12:24PM EDT | 46.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE220930C00049000 | 2022-09-28 9:30AM EDT | 49.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930C00049500 | 2022-09-23 10:17AM EDT | 49.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SE220930C00050000 | 2022-09-28 9:46AM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930C00051000 | 2022-09-26 2:45PM EDT | 51.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE220930C00052000 | 2022-09-27 1:18PM EDT | 52.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE220930C00053000 | 2022-09-28 3:29PM EDT | 53.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE220930C00054000 | 2022-09-28 3:58PM EDT | 54.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| SE220930C00055000 | 2022-09-28 3:59PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 0.00% |
| SE220930C00056000 | 2022-09-28 3:56PM EDT | 56.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 1.56% |
| SE220930C00057000 | 2022-09-28 3:38PM EDT | 57.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SE220930C00058000 | 2022-09-28 3:56PM EDT | 58.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SE220930C00059000 | 2022-09-28 3:43PM EDT | 59.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| SE220930C00060000 | 2022-09-28 3:57PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| SE220930C00061000 | 2022-09-28 3:47PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SE220930C00062000 | 2022-09-28 11:58AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SE220930C00063000 | 2022-09-28 3:28PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE220930C00064000 | 2022-09-28 2:01PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SE220930C00065000 | 2022-09-28 3:34PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE220930C00066000 | 2022-09-28 3:08PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SE220930C00067000 | 2022-09-28 3:34PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00068000 | 2022-09-27 10:41AM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE220930C00069000 | 2022-09-27 3:59PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00070000 | 2022-09-28 9:58AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE220930C00071000 | 2022-09-26 1:50PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SE220930C00072000 | 2022-09-26 10:12AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE220930C00073000 | 2022-09-26 9:46AM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SE220930C00074000 | 2022-09-22 9:50AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE220930C00075000 | 2022-09-28 1:47PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE220930C00076000 | 2022-09-26 9:54AM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE220930C00077000 | 2022-09-21 12:02PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE220930C00078000 | 2022-09-23 11:24AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SE220930C00079000 | 2022-09-26 9:59AM EDT | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00080000 | 2022-09-19 3:37PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00081000 | 2022-09-22 2:40PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE220930C00082000 | 2022-09-20 11:22AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SE220930C00083000 | 2022-09-26 2:58PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| SE220930C00084000 | 2022-08-26 12:20PM EDT | 84.00 | 0.74 | 0.00 | 0.03 | 0.00 | - | 25 | 7 | 212.50% |
| SE220930C00085000 | 2022-09-23 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| SE220930C00086000 | 2022-09-23 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SE220930C00087000 | 2022-09-09 11:16AM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00088000 | 2022-09-28 9:31AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00089000 | 2022-09-08 9:30AM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE220930C00090000 | 2022-09-20 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SE220930C00091000 | 2022-09-19 10:28AM EDT | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SE220930C00092000 | 2022-09-20 9:48AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SE220930C00093000 | 2022-09-19 2:24PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SE220930C00094000 | 2022-09-19 2:39PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SE220930C00095000 | 2022-09-19 10:47AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00096000 | 2022-08-17 1:23PM EDT | 96.00 | 0.71 | 0.00 | 0.07 | 0.00 | - | 13 | 3 | 296.88% |
| SE220930C00097000 | 2022-09-01 2:53PM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930C00098000 | 2022-08-18 10:45AM EDT | 98.00 | 0.59 | 0.00 | 0.06 | 0.00 | - | 41 | 40 | 301.56% |
| SE220930C00100000 | 2022-09-08 9:30AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SE220930C00105000 | 2022-08-19 10:23AM EDT | 105.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | 6 | 28 | 332.81% |
| SE220930C00110000 | 2022-09-28 10:44AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE220930C00115000 | 2022-09-23 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220930P00040000 | 2022-09-23 2:52PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SE220930P00042000 | 2022-09-23 12:15PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SE220930P00043500 | 2022-09-27 12:18PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930P00044000 | 2022-09-26 9:53AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930P00044500 | 2022-09-26 9:54AM EDT | 44.50 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 112.50% |
| SE220930P00045000 | 2022-09-28 10:03AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930P00046000 | 2022-09-27 9:57AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SE220930P00047000 | 2022-09-27 2:20PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SE220930P00047500 | 2022-09-28 10:53AM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE220930P00048000 | 2022-09-28 11:06AM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930P00048500 | 2022-09-28 3:13PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE220930P00049000 | 2022-09-28 3:59PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SE220930P00049500 | 2022-09-27 9:41AM EDT | 49.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SE220930P00050000 | 2022-09-28 3:51PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SE220930P00051000 | 2022-09-28 12:18PM EDT | 51.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE220930P00052000 | 2022-09-28 2:34PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| SE220930P00053000 | 2022-09-28 3:57PM EDT | 53.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SE220930P00054000 | 2022-09-28 3:47PM EDT | 54.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| SE220930P00055000 | 2022-09-28 3:55PM EDT | 55.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| SE220930P00056000 | 2022-09-28 3:06PM EDT | 56.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SE220930P00057000 | 2022-09-28 3:06PM EDT | 57.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE220930P00058000 | 2022-09-28 10:15AM EDT | 58.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00059000 | 2022-09-26 1:30PM EDT | 59.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00060000 | 2022-09-28 1:33PM EDT | 60.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SE220930P00061000 | 2022-09-28 11:29AM EDT | 61.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00062000 | 2022-09-28 3:07PM EDT | 62.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE220930P00063000 | 2022-09-27 2:41PM EDT | 63.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00064000 | 2022-09-26 11:29AM EDT | 64.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE220930P00065000 | 2022-09-28 2:22PM EDT | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00066000 | 2022-09-21 10:07AM EDT | 66.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00067000 | 2022-09-26 3:50PM EDT | 67.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00068000 | 2022-09-28 2:39PM EDT | 68.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE220930P00069000 | 2022-09-28 3:44PM EDT | 69.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00070000 | 2022-09-28 1:44PM EDT | 70.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SE220930P00071000 | 2022-09-23 3:50PM EDT | 71.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE220930P00072000 | 2022-09-28 3:37PM EDT | 72.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00073000 | 2022-09-28 10:01AM EDT | 73.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00075000 | 2022-09-28 12:01PM EDT | 75.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00076000 | 2022-09-12 12:37PM EDT | 76.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00077000 | 2022-09-28 11:46AM EDT | 77.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE220930P00078000 | 2022-09-22 11:34AM EDT | 78.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00079000 | 2022-09-14 10:45AM EDT | 79.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00080000 | 2022-09-16 3:52PM EDT | 80.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00081000 | 2022-09-20 9:54AM EDT | 81.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00082000 | 2022-08-16 11:25AM EDT | 82.00 | 9.20 | 20.85 | 21.60 | 0.00 | - | 10 | 0 | 0.00% |
| SE220930P00083000 | 2022-09-26 12:29PM EDT | 83.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00084000 | 2022-08-24 1:51PM EDT | 84.00 | 19.62 | 30.90 | 31.55 | 0.00 | - | 5 | 5 | 607.23% |
| SE220930P00085000 | 2022-08-17 3:21PM EDT | 85.00 | 15.55 | 26.25 | 27.05 | 0.00 | - | 2 | 1,270 | 0.00% |
| SE220930P00086000 | 2022-09-23 3:35PM EDT | 86.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00087000 | 2022-09-28 10:02AM EDT | 87.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE220930P00088000 | 2022-09-19 1:03PM EDT | 88.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220930P00089000 | 2022-09-08 10:34AM EDT | 89.00 | 29.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00090000 | 2022-08-29 10:40AM EDT | 90.00 | 26.97 | 34.95 | 35.85 | 0.00 | - | - | 0 | 494.92% |
| SE220930P00091000 | 2022-08-18 1:49PM EDT | 91.00 | 23.80 | 31.55 | 32.50 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00093000 | 2022-08-12 12:23PM EDT | 93.00 | 12.15 | 28.95 | 30.10 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00095000 | 2022-08-12 10:18AM EDT | 95.00 | 13.55 | 30.95 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00096000 | 2022-08-12 3:45PM EDT | 96.00 | 13.45 | 31.95 | 33.05 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00099000 | 2022-08-12 12:08PM EDT | 99.00 | 16.25 | 34.85 | 36.05 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00100000 | 2022-08-29 2:49PM EDT | 100.00 | 38.10 | 44.70 | 45.25 | 0.00 | - | 13 | 0 | 508.98% |
| SE220930P00105000 | 2022-08-12 11:36AM EDT | 105.00 | 20.65 | 40.90 | 42.05 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00110000 | 2022-08-12 11:45AM EDT | 110.00 | 24.60 | 45.95 | 47.05 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
