Singapore markets closed
Straits Times Index
3,102.21 -32.66 (-1.04%) S&P 500
3,762.80 -56.03 (-1.47%) Dow
30,614.98 -414.33 (-1.34%) Nasdaq
10,941.17 -236.72 (-2.12%) BTC-USD
18,948.19 -1,165.41 (-5.79%) CMC Crypto 200
405.37 -26.10 (-6.05%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220701C00051000 | 2022-06-22 10:46AM EDT | 51.00 | 21.75 | 14.00 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| SE220701C00060000 | 2022-06-29 11:07AM EDT | 60.00 | 9.00 | 5.15 | 6.35 | 0.00 | - | 1 | 2 | 0.00% |
| SE220701C00061000 | 2022-06-17 12:46PM EDT | 61.00 | 11.00 | 4.90 | 5.55 | 0.00 | - | 2 | 3 | 85.35% |
| SE220701C00062000 | 2022-06-30 9:52AM EDT | 62.00 | 4.35 | 3.75 | 4.60 | -9.95 | -69.58% | 3 | 3 | 78.32% |
| SE220701C00063000 | 2022-06-30 9:32AM EDT | 63.00 | 4.45 | 2.89 | 3.75 | -3.85 | -46.39% | 8 | 5 | 77.73% |
| SE220701C00064000 | 2022-06-30 10:02AM EDT | 64.00 | 3.00 | 2.25 | 2.94 | -7.40 | -71.15% | 12 | 43 | 50.59% |
| SE220701C00065000 | 2022-06-30 10:16AM EDT | 65.00 | 1.84 | 1.72 | 2.30 | -3.76 | -67.14% | 10 | 6 | 61.52% |
| SE220701C00066000 | 2022-06-30 10:10AM EDT | 66.00 | 1.65 | 1.29 | 1.82 | -1.95 | -54.17% | 5 | 59 | 69.34% |
| SE220701C00067000 | 2022-06-30 9:47AM EDT | 67.00 | 1.64 | 0.92 | 1.31 | -1.76 | -51.76% | 4 | 40 | 71.19% |
| SE220701C00068000 | 2022-06-29 3:44PM EDT | 68.00 | 1.00 | 0.69 | 1.01 | -1.45 | -59.18% | 1 | 41 | 76.86% |
| SE220701C00069000 | 2022-06-30 10:14AM EDT | 69.00 | 0.66 | 0.47 | 0.70 | -1.33 | -66.83% | 25 | 79 | 77.93% |
| SE220701C00070000 | 2022-06-30 10:09AM EDT | 70.00 | 0.46 | 0.34 | 0.50 | -1.15 | -71.43% | 46 | 314 | 80.86% |
| SE220701C00071000 | 2022-06-30 10:15AM EDT | 71.00 | 0.30 | 0.28 | 0.35 | -0.87 | -74.36% | 353 | 1,063 | 84.96% |
| SE220701C00072000 | 2022-06-30 10:15AM EDT | 72.00 | 0.24 | 0.17 | 0.27 | -0.66 | -73.33% | 39 | 300 | 87.11% |
| SE220701C00073000 | 2022-06-30 9:51AM EDT | 73.00 | 0.20 | 0.13 | 0.21 | -0.51 | -71.83% | 1 | 131 | 91.41% |
| SE220701C00073500 | 2022-06-29 3:59PM EDT | 73.50 | 0.63 | 0.10 | 0.22 | 0.00 | - | 64 | 102 | 94.73% |
| SE220701C00074000 | 2022-06-30 10:04AM EDT | 74.00 | 0.14 | 0.10 | 0.15 | -0.36 | -72.00% | 29 | 257 | 94.14% |
| SE220701C00075000 | 2022-06-30 10:15AM EDT | 75.00 | 0.09 | 0.06 | 0.20 | -0.29 | -76.32% | 9 | 489 | 103.91% |
| SE220701C00076000 | 2022-06-29 3:26PM EDT | 76.00 | 0.31 | 0.01 | 0.29 | 0.00 | - | 124 | 363 | 116.02% |
| SE220701C00077000 | 2022-06-29 3:29PM EDT | 77.00 | 0.23 | 0.02 | 0.11 | 0.00 | - | 61 | 429 | 106.25% |
| SE220701C00078000 | 2022-06-30 9:46AM EDT | 78.00 | 0.21 | 0.02 | 0.23 | +0.06 | +40.00% | 3 | 186 | 128.13% |
| SE220701C00079000 | 2022-06-30 9:30AM EDT | 79.00 | 0.10 | 0.01 | 0.19 | -0.06 | -37.50% | 2 | 234 | 130.47% |
| SE220701C00080000 | 2022-06-30 10:01AM EDT | 80.00 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 17 | 950 | 117.19% |
| SE220701C00081000 | 2022-06-30 9:30AM EDT | 81.00 | 0.05 | 0.01 | 0.05 | -0.03 | -37.50% | 1 | 268 | 121.09% |
| SE220701C00082000 | 2022-06-30 9:51AM EDT | 82.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 232 | 132.81% |
| SE220701C00083000 | 2022-06-29 1:49PM EDT | 83.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 18 | 227 | 135.94% |
| SE220701C00084000 | 2022-06-29 1:54PM EDT | 84.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 13 | 153 | 135.94% |
| SE220701C00085000 | 2022-06-30 9:51AM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 2,202 | 137.50% |
| SE220701C00086000 | 2022-06-28 12:29PM EDT | 86.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 1 | 90 | 143.75% |
| SE220701C00087000 | 2022-06-30 10:14AM EDT | 87.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 4 | 200 | 163.28% |
| SE220701C00088000 | 2022-06-30 9:54AM EDT | 88.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 2 | 134 | 150.00% |
| SE220701C00089000 | 2022-06-28 3:22PM EDT | 89.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 52 | 160.94% |
| SE220701C00090000 | 2022-06-29 3:43PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,795 | 159.38% |
| SE220701C00091000 | 2022-06-28 11:47AM EDT | 91.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 16 | 165.63% |
| SE220701C00092000 | 2022-06-28 3:43PM EDT | 92.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 35 | 184.38% |
| SE220701C00093000 | 2022-06-28 3:04PM EDT | 93.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 82 | 78 | 189.06% |
| SE220701C00094000 | 2022-06-28 10:46AM EDT | 94.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 26 | 195.31% |
| SE220701C00095000 | 2022-06-29 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 412 | 231.25% |
| SE220701C00096000 | 2022-06-27 2:31PM EDT | 96.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 15 | 19 | 209.38% |
| SE220701C00097000 | 2022-06-27 9:49AM EDT | 97.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 193.75% |
| SE220701C00098000 | 2022-06-27 1:26PM EDT | 98.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 4 | 218.75% |
| SE220701C00100000 | 2022-06-29 1:21PM EDT | 100.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 180 | 326 | 232.81% |
| SE220701C00101000 | 2022-06-22 11:42AM EDT | 101.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 14 | 193.75% |
| SE220701C00105000 | 2022-06-28 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 427 | 237.50% |
| SE220701C00110000 | 2022-06-24 9:55AM EDT | 110.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 135 | 256.25% |
| SE220701C00115000 | 2022-06-17 1:34PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 243.75% |
| SE220701C00120000 | 2022-06-28 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 30 | 312.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220701P00035000 | 2022-06-29 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 61 | 360.94% |
| SE220701P00040000 | 2022-06-22 1:38PM EDT | 40.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 10 | 50 | 271.88% |
| SE220701P00045000 | 2022-06-24 11:23AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 230 | 196.88% |
| SE220701P00047500 | 2022-06-23 11:06AM EDT | 47.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 10 | 204.69% |
| SE220701P00048000 | 2022-06-27 9:35AM EDT | 48.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 10 | 181.25% |
| SE220701P00049000 | 2022-06-24 10:37AM EDT | 49.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 57 | 190.63% |
| SE220701P00050000 | 2022-06-27 1:05PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 537 | 160.94% |
| SE220701P00053000 | 2022-06-27 11:29AM EDT | 53.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 328 | 126.56% |
| SE220701P00054000 | 2022-06-29 10:13AM EDT | 54.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 124 | 103.13% |
| SE220701P00055000 | 2022-06-29 11:22AM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 34 | 3,684 | 128.13% |
| SE220701P00056000 | 2022-06-28 3:22PM EDT | 56.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 2 | 583 | 122.66% |
| SE220701P00057000 | 2022-06-28 10:13AM EDT | 57.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 5 | 115 | 117.19% |
| SE220701P00058000 | 2022-06-30 10:06AM EDT | 58.00 | 0.11 | 0.01 | 0.21 | +0.04 | +57.14% | 1 | 80 | 111.72% |
| SE220701P00059000 | 2022-06-30 9:48AM EDT | 59.00 | 0.26 | 0.03 | 0.21 | +0.17 | +188.89% | 1 | 70 | 101.95% |
| SE220701P00060000 | 2022-06-30 10:18AM EDT | 60.00 | 0.20 | 0.15 | 0.24 | +0.09 | +81.82% | 28 | 389 | 101.37% |
| SE220701P00061000 | 2022-06-30 9:52AM EDT | 61.00 | 0.32 | 0.19 | 0.31 | +0.08 | +33.33% | 1 | 183 | 94.92% |
| SE220701P00062000 | 2022-06-29 2:01PM EDT | 62.00 | 0.45 | 0.32 | 0.49 | +0.20 | +80.00% | 1 | 221 | 95.70% |
| SE220701P00063000 | 2022-06-30 10:18AM EDT | 63.00 | 0.66 | 0.49 | 0.75 | +0.34 | +106.25% | 6 | 171 | 96.19% |
| SE220701P00064000 | 2022-06-30 10:18AM EDT | 64.00 | 0.95 | 0.90 | 1.00 | +0.50 | +111.11% | 415 | 832 | 99.22% |
| SE220701P00065000 | 2022-06-30 10:09AM EDT | 65.00 | 1.25 | 1.21 | 1.55 | +0.68 | +119.30% | 38 | 420 | 102.83% |
| SE220701P00066000 | 2022-06-30 10:16AM EDT | 66.00 | 2.00 | 1.54 | 2.11 | +1.17 | +140.96% | 14 | 197 | 102.83% |
| SE220701P00067000 | 2022-06-30 10:10AM EDT | 67.00 | 2.42 | 2.07 | 2.75 | +1.25 | +106.84% | 103 | 205 | 105.96% |
| SE220701P00068000 | 2022-06-30 10:08AM EDT | 68.00 | 3.14 | 2.69 | 3.55 | +1.49 | +90.30% | 27 | 835 | 111.82% |
| SE220701P00069000 | 2022-06-30 10:14AM EDT | 69.00 | 3.65 | 3.75 | 4.20 | +1.59 | +77.18% | 11 | 156 | 122.46% |
| SE220701P00070000 | 2022-06-30 10:17AM EDT | 70.00 | 4.97 | 4.70 | 5.15 | +2.03 | +69.05% | 63 | 384 | 136.33% |
| SE220701P00071000 | 2022-06-30 9:48AM EDT | 71.00 | 4.96 | 5.50 | 6.20 | +1.67 | +50.76% | 2 | 350 | 147.56% |
| SE220701P00072000 | 2022-06-30 10:16AM EDT | 72.00 | 6.80 | 6.40 | 7.00 | +2.80 | +70.00% | 35 | 615 | 152.73% |
| SE220701P00073000 | 2022-06-30 10:15AM EDT | 73.00 | 7.50 | 6.95 | 8.00 | +2.74 | +57.56% | 4 | 642 | 151.17% |
| SE220701P00073500 | 2022-06-30 9:52AM EDT | 73.50 | 7.70 | 7.55 | 8.45 | +2.60 | +50.98% | 2 | 168 | 159.18% |
| SE220701P00074000 | 2022-06-29 11:35AM EDT | 74.00 | 5.80 | 8.05 | 9.05 | 0.00 | - | 18 | 358 | 168.95% |
| SE220701P00075000 | 2022-06-30 9:36AM EDT | 75.00 | 8.50 | 9.00 | 9.95 | +2.00 | +30.77% | 2 | 487 | 175.59% |
| SE220701P00076000 | 2022-06-30 10:17AM EDT | 76.00 | 10.60 | 10.40 | 10.75 | +3.40 | +47.22% | 4 | 424 | 194.73% |
| SE220701P00077000 | 2022-06-30 10:01AM EDT | 77.00 | 10.72 | 11.05 | 11.90 | +2.87 | +36.56% | 2 | 343 | 198.44% |
| SE220701P00078000 | 2022-06-29 3:49PM EDT | 78.00 | 9.10 | 11.85 | 12.85 | 0.00 | - | 25 | 222 | 198.83% |
| SE220701P00079000 | 2022-06-30 9:52AM EDT | 79.00 | 12.90 | 12.95 | 13.75 | +2.84 | +28.23% | 2 | 125 | 209.18% |
| SE220701P00080000 | 2022-06-29 12:40PM EDT | 80.00 | 11.50 | 14.00 | 14.95 | 0.00 | - | 6 | 262 | 230.08% |
| SE220701P00081000 | 2022-06-29 11:24AM EDT | 81.00 | 12.82 | 14.85 | 16.00 | 0.00 | - | 2 | 65 | 235.55% |
| SE220701P00082000 | 2022-06-30 9:47AM EDT | 82.00 | 15.10 | 15.80 | 16.90 | +5.02 | +49.80% | 3 | 78 | 238.28% |
| SE220701P00083000 | 2022-06-30 9:56AM EDT | 83.00 | 17.25 | 17.00 | 17.85 | +3.88 | +29.02% | 8 | 1,007 | 254.69% |
| SE220701P00084000 | 2022-06-27 11:01AM EDT | 84.00 | 6.95 | 17.80 | 19.10 | 0.00 | - | 1 | 80 | 266.21% |
| SE220701P00085000 | 2022-06-29 10:19AM EDT | 85.00 | 15.55 | 18.95 | 19.90 | 0.00 | - | 1 | 1,066 | 272.85% |
| SE220701P00086000 | 2022-06-24 9:31AM EDT | 86.00 | 8.80 | 19.55 | 20.90 | 0.00 | - | 1 | 5 | 260.94% |
| SE220701P00087000 | 2022-06-21 11:20AM EDT | 87.00 | 12.55 | 20.50 | 22.05 | 0.00 | - | 2 | 2 | 274.61% |
| SE220701P00088000 | 2022-06-21 11:25AM EDT | 88.00 | 13.80 | 21.35 | 22.90 | 0.00 | - | 5 | 0 | 265.23% |
| SE220701P00089000 | 2022-06-15 2:38PM EDT | 89.00 | 14.85 | 22.50 | 24.05 | 0.00 | - | 1 | 0 | 290.82% |
| SE220701P00090000 | 2022-06-22 3:23PM EDT | 90.00 | 18.10 | 23.70 | 25.20 | 0.00 | - | 1 | 6 | 317.38% |
| SE220701P00092000 | 2022-06-17 11:37AM EDT | 92.00 | 22.75 | 25.55 | 27.15 | 0.00 | - | 1 | 0 | 322.46% |
| SE220701P00095000 | 2022-06-28 9:42AM EDT | 95.00 | 19.38 | 27.95 | 30.25 | 0.00 | - | 1 | 13 | 312.89% |
| SE220701P00097000 | 2022-06-23 10:56AM EDT | 97.00 | 21.45 | 30.25 | 32.15 | 0.00 | - | - | 0 | 340.23% |
| SE220701P00100000 | 2022-06-28 10:31AM EDT | 100.00 | 23.23 | 33.30 | 35.00 | 0.00 | - | 1 | 0 | 353.13% |
| SE220701P00105000 | 2022-06-15 11:00AM EDT | 105.00 | 32.60 | 38.40 | 40.15 | 0.00 | - | 1 | 0 | 401.95% |
| SE220701P00115000 | 2022-06-21 9:56AM EDT | 115.00 | 40.15 | 48.35 | 50.00 | 0.00 | - | - | 0 | 444.14% |
| SE220701P00120000 | 2022-06-21 11:28AM EDT | 120.00 | 45.45 | 52.95 | 55.10 | 0.00 | - | - | 0 | 442.58% |
© 2022 Yahoo. All rights reserved.
