Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018C00035000 | 2024-06-18 10:24AM EDT | 35.00 | 40.95 | 32.90 | 36.25 | 0.00 | - | 1 | 1 | 161.77% |
| SE241018C00040000 | 2024-07-15 1:20PM EDT | 40.00 | 31.86 | 24.80 | 27.00 | 0.00 | - | 2 | 4 | 70.46% |
| SE241018C00050000 | 2024-07-25 11:38AM EDT | 50.00 | 15.90 | 16.65 | 16.90 | 0.00 | - | 3 | 20 | 58.25% |
| SE241018C00055000 | 2024-07-25 10:00AM EDT | 55.00 | 11.42 | 12.55 | 12.85 | 0.00 | - | 1 | 15 | 54.18% |
| SE241018C00060000 | 2024-07-24 10:31AM EDT | 60.00 | 9.64 | 9.10 | 9.95 | 0.00 | - | 2 | 18 | 54.46% |
| SE241018C00065000 | 2024-07-26 1:34PM EDT | 65.00 | 6.50 | 6.30 | 6.40 | +0.73 | +12.65% | 12 | 106 | 50.05% |
| SE241018C00067500 | 2024-07-26 3:06PM EDT | 67.50 | 4.85 | 5.15 | 5.25 | +0.15 | +3.19% | 66 | 58 | 49.44% |
| SE241018C00070000 | 2024-07-26 2:34PM EDT | 70.00 | 4.00 | 4.15 | 4.25 | +0.10 | +2.56% | 24 | 1,197 | 48.83% |
| SE241018C00072500 | 2024-07-26 10:24AM EDT | 72.50 | 3.95 | 3.30 | 4.30 | +0.97 | +32.55% | 28 | 196 | 51.64% |
| SE241018C00075000 | 2024-07-25 10:05AM EDT | 75.00 | 2.28 | 2.44 | 2.81 | 0.00 | - | 7 | 1,323 | 48.85% |
| SE241018C00077500 | 2024-07-22 3:23PM EDT | 77.50 | 2.65 | 2.07 | 2.27 | 0.00 | - | 20 | 96 | 48.93% |
| SE241018C00080000 | 2024-07-26 11:18AM EDT | 80.00 | 1.69 | 1.63 | 1.70 | -0.02 | -1.17% | 16 | 507 | 47.68% |
| SE241018C00082500 | 2024-07-22 11:14AM EDT | 82.50 | 1.75 | 1.24 | 1.36 | 0.00 | - | 27 | 78 | 47.90% |
| SE241018C00085000 | 2024-07-25 1:42PM EDT | 85.00 | 0.88 | 0.98 | 1.27 | 0.00 | - | 9 | 3,712 | 50.51% |
| SE241018C00090000 | 2024-07-24 10:22AM EDT | 90.00 | 0.72 | 0.59 | 0.85 | 0.00 | - | 7 | 305 | 51.27% |
| SE241018C00095000 | 2024-07-23 1:20PM EDT | 95.00 | 0.37 | 0.35 | 0.43 | -0.10 | -21.28% | 1 | 181 | 48.83% |
| SE241018C00100000 | 2024-07-26 1:57PM EDT | 100.00 | 0.28 | 0.17 | 0.47 | -0.01 | -3.45% | 2 | 20 | 50.78% |
| SE241018C00105000 | 2024-07-26 1:03PM EDT | 105.00 | 0.24 | 0.10 | 0.44 | +0.04 | +20.00% | 2 | 22 | 53.61% |
| SE241018C00110000 | 2024-07-24 3:34PM EDT | 110.00 | 0.15 | 0.05 | 0.36 | 0.00 | - | 2 | 4 | 55.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE241018P00035000 | 2024-07-26 1:04PM EDT | 35.00 | 0.08 | 0.05 | 0.32 | -0.05 | -38.46% | 2 | 37 | 69.34% |
| SE241018P00040000 | 2024-07-26 1:00PM EDT | 40.00 | 0.28 | 0.09 | 0.28 | +0.06 | +27.27% | 2 | 1 | 56.15% |
| SE241018P00045000 | 2024-07-25 10:02AM EDT | 45.00 | 0.49 | 0.20 | 0.48 | 0.00 | - | 2 | 11 | 50.20% |
| SE241018P00050000 | 2024-07-22 10:46AM EDT | 50.00 | 0.56 | 0.84 | 0.96 | 0.00 | - | 2 | 6,333 | 50.88% |
| SE241018P00055000 | 2024-07-26 10:08AM EDT | 55.00 | 1.71 | 1.54 | 1.79 | -0.13 | -7.07% | 280 | 301 | 47.78% |
| SE241018P00060000 | 2024-07-26 10:00AM EDT | 60.00 | 2.77 | 3.10 | 3.25 | -0.91 | -24.73% | 365 | 444 | 46.09% |
| SE241018P00065000 | 2024-07-26 11:37AM EDT | 65.00 | 5.25 | 5.25 | 5.35 | -0.35 | -6.25% | 142 | 1,096 | 44.34% |
| SE241018P00067500 | 2024-07-26 2:47PM EDT | 67.50 | 6.80 | 6.55 | 6.70 | -0.15 | -2.16% | 28 | 126 | 43.77% |
| SE241018P00070000 | 2024-07-26 2:52PM EDT | 70.00 | 8.45 | 8.10 | 8.25 | -0.10 | -1.17% | 15 | 20,075 | 43.46% |
| SE241018P00072500 | 2024-07-23 11:36AM EDT | 72.50 | 8.94 | 8.10 | 10.00 | 0.00 | - | 1 | 22 | 43.51% |
| SE241018P00075000 | 2024-07-25 2:37PM EDT | 75.00 | 12.55 | 10.15 | 11.85 | 0.00 | - | 2 | 6,111 | 43.21% |
| SE241018P00077500 | 2024-07-15 10:31AM EDT | 77.50 | 9.35 | 13.50 | 13.85 | 0.00 | - | 16 | 16 | 43.16% |
| SE241018P00080000 | 2024-07-16 10:30AM EDT | 80.00 | 11.55 | 15.15 | 16.25 | 0.00 | - | 1 | 99 | 46.50% |
| SE241018P00090000 | 2024-07-16 10:30AM EDT | 90.00 | 19.80 | 23.95 | 25.25 | 0.00 | - | 1 | 2 | 46.78% |
© 2024 Yahoo. All rights reserved.