Singapore markets closed
Straits Times Index
3,157.97-4.53(-0.14%)Nikkei
28,948.73-9.83(-0.03%)Hang Seng
28,842.13+103.25(+0.36%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.69+6.57 (+2.42%)
At close: 4:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220617C00110000 | 2021-05-04 3:55PM EDT | 110.00 | 106.85 | 140.05 | 144.00 | 0.00 | - | 1 | 3 | 0.00% |
| SE220617C00115000 | 2021-04-28 10:29AM EDT | 115.00 | 158.25 | 145.50 | 150.00 | 0.00 | - | - | 10 | 0.00% |
| SE220617C00120000 | 2021-05-20 11:34AM EDT | 120.00 | 127.50 | 158.00 | 161.80 | 0.00 | - | 1 | 37 | 52.16% |
| SE220617C00125000 | 2021-05-21 11:02AM EDT | 125.00 | 125.20 | 153.00 | 157.40 | 0.00 | - | 1 | 1 | 51.32% |
| SE220617C00130000 | 2021-06-02 1:24PM EDT | 130.00 | 131.10 | 148.50 | 153.00 | 0.00 | - | 1 | 13 | 51.39% |
| SE220617C00140000 | 2021-04-12 12:55PM EDT | 140.00 | 112.54 | 83.35 | 85.95 | 0.00 | - | - | 1 | 0.00% |
| SE220617C00150000 | 2021-03-19 10:32AM EDT | 150.00 | 85.65 | 109.85 | 113.45 | 0.00 | - | 1 | 3 | 0.00% |
| SE220617C00160000 | 2021-05-18 9:51AM EDT | 160.00 | 65.25 | 122.50 | 126.05 | 0.00 | - | 6 | 7 | 52.41% |
| SE220617C00165000 | 2021-05-18 9:52AM EDT | 165.00 | 63.15 | 118.55 | 122.00 | 0.00 | - | - | 2 | 52.05% |
| SE220617C00170000 | 2021-05-18 9:52AM EDT | 170.00 | 60.14 | 114.85 | 117.80 | 0.00 | - | 6 | 16 | 51.29% |
| SE220617C00175000 | 2021-05-18 9:51AM EDT | 175.00 | 56.35 | 111.75 | 114.00 | 0.00 | - | 6 | 6 | 51.17% |
| SE220617C00180000 | 2021-06-09 10:34AM EDT | 180.00 | 99.00 | 106.50 | 111.00 | 0.00 | - | 1 | 4 | 52.22% |
| SE220617C00185000 | 2021-05-17 2:50PM EDT | 185.00 | 58.50 | 103.85 | 106.50 | 0.00 | - | 2 | 5 | 50.71% |
| SE220617C00190000 | 2021-05-19 1:44PM EDT | 190.00 | 60.30 | 99.60 | 102.80 | 0.00 | - | 1 | 5 | 50.38% |
| SE220617C00195000 | 2021-05-24 9:58AM EDT | 195.00 | 81.15 | 96.30 | 98.55 | 0.00 | - | 10 | 11 | 49.18% |
| SE220617C00200000 | 2021-06-11 1:54PM EDT | 200.00 | 94.00 | 92.30 | 95.30 | +5.00 | +5.62% | 10 | 129 | 49.31% |
| SE220617C00210000 | 2021-05-28 10:43AM EDT | 210.00 | 81.10 | 86.05 | 88.50 | 0.00 | - | 1 | 64 | 48.83% |
| SE220617C00220000 | 2021-06-02 10:36AM EDT | 220.00 | 78.67 | 79.70 | 82.15 | +2.67 | +3.51% | 1 | 81 | 48.52% |
| SE220617C00230000 | 2021-06-08 10:13AM EDT | 230.00 | 68.81 | 73.15 | 76.35 | 0.00 | - | 1 | 61 | 48.45% |
| SE220617C00240000 | 2021-06-11 1:09PM EDT | 240.00 | 68.15 | 67.65 | 69.60 | +5.35 | +8.52% | 1 | 51 | 47.03% |
| SE220617C00250000 | 2021-06-11 12:39PM EDT | 250.00 | 63.40 | 61.60 | 65.80 | +6.89 | +12.19% | 2 | 125 | 48.34% |
| SE220617C00260000 | 2021-06-11 10:00AM EDT | 260.00 | 57.54 | 57.95 | 60.95 | +3.27 | +6.03% | 1 | 72 | 48.22% |
| SE220617C00270000 | 2021-06-10 1:58PM EDT | 270.00 | 50.90 | 52.80 | 55.10 | 0.00 | - | 3 | 196 | 46.88% |
| SE220617C00280000 | 2021-06-11 12:37PM EDT | 280.00 | 49.42 | 48.70 | 50.55 | +4.82 | +10.81% | 2 | 39 | 46.51% |
| SE220617C00290000 | 2021-06-11 3:57PM EDT | 290.00 | 45.44 | 43.50 | 46.05 | +11.44 | +33.65% | 1 | 8 | 45.93% |
| SE220617C00300000 | 2021-06-10 1:42PM EDT | 300.00 | 42.85 | 40.85 | 42.60 | +5.15 | +13.66% | 1 | 122 | 46.05% |
| SE220617C00310000 | 2021-06-08 2:03PM EDT | 310.00 | 31.00 | 37.00 | 38.65 | 0.00 | - | 5 | 16 | 45.49% |
| SE220617C00320000 | 2021-06-10 9:47AM EDT | 320.00 | 35.45 | 33.35 | 36.05 | +4.18 | +13.37% | 1 | 48 | 45.91% |
| SE220617C00330000 | 2021-06-01 1:14PM EDT | 330.00 | 23.60 | 31.35 | 32.15 | 0.00 | - | 2 | 14 | 44.95% |
| SE220617C00340000 | 2021-06-11 3:39PM EDT | 340.00 | 29.00 | 28.10 | 30.60 | +6.05 | +26.36% | 50 | 34 | 45.92% |
| SE220617C00350000 | 2021-06-10 1:42PM EDT | 350.00 | 23.10 | 25.00 | 27.25 | 0.00 | - | 2 | 81 | 45.06% |
| SE220617C00360000 | 2021-06-08 2:59PM EDT | 360.00 | 22.35 | 22.95 | 24.55 | 0.00 | - | 6 | 32 | 44.60% |
| SE220617C00370000 | 2021-04-19 12:02AM EDT | 370.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SE220617C00380000 | 2021-06-10 3:06PM EDT | 380.00 | 18.25 | 18.15 | 20.70 | 0.00 | - | 39 | 114 | 44.63% |
| SE220617C00390000 | 2021-06-11 3:22PM EDT | 390.00 | 18.00 | 16.60 | 19.20 | +1.52 | +9.22% | 1 | 93 | 44.85% |
| SE220617C00400000 | 2021-06-11 3:52PM EDT | 400.00 | 14.70 | 15.00 | 17.10 | 0.00 | - | 1 | 90 | 44.29% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220617P00100000 | 2021-06-04 3:39PM EDT | 100.00 | 1.40 | 0.89 | 1.78 | 0.00 | - | 1 | 2 | 56.49% |
| SE220617P00110000 | 2021-03-16 2:30PM EDT | 110.00 | 5.07 | 2.63 | 3.80 | 0.00 | - | 25 | 25 | 61.96% |
| SE220617P00120000 | 2021-05-24 9:40AM EDT | 120.00 | 3.60 | 0.76 | 2.70 | 0.00 | - | 1 | 3 | 54.55% |
| SE220617P00125000 | 2021-06-09 9:47AM EDT | 125.00 | 2.43 | 1.07 | 3.10 | 0.00 | - | 2 | 8 | 53.90% |
| SE220617P00130000 | 2021-04-26 10:56AM EDT | 130.00 | 4.43 | 4.50 | 5.20 | 0.00 | - | 1 | 1 | 57.75% |
| SE220617P00135000 | 2021-05-19 11:17AM EDT | 135.00 | 7.75 | 1.00 | 3.90 | 0.00 | - | 1 | 7 | 52.24% |
| SE220617P00140000 | 2021-05-11 1:42PM EDT | 140.00 | 8.00 | 2.58 | 4.75 | 0.00 | - | 100 | 0 | 52.66% |
| SE220617P00145000 | 2021-06-07 11:48AM EDT | 145.00 | 5.80 | 2.00 | 4.75 | 0.00 | - | - | 2 | 50.41% |
| SE220617P00150000 | 2021-06-11 1:13PM EDT | 150.00 | 5.14 | 3.05 | 5.40 | -0.31 | -5.69% | 2 | 50 | 50.00% |
| SE220617P00155000 | 2021-04-26 10:08AM EDT | 155.00 | 7.40 | 8.40 | 9.50 | 0.00 | - | 2 | 122 | 56.04% |
| SE220617P00160000 | 2021-05-17 9:44AM EDT | 160.00 | 14.85 | 5.70 | 8.75 | 0.00 | - | 5 | 11 | 53.26% |
| SE220617P00165000 | 2021-05-28 1:16PM EDT | 165.00 | 9.90 | 7.35 | 9.80 | 0.00 | - | 10 | 257 | 50.62% |
| SE220617P00170000 | 2021-06-07 2:37PM EDT | 170.00 | 10.60 | 7.30 | 9.75 | 0.00 | - | 55 | 95 | 50.66% |
| SE220617P00175000 | 2021-05-18 11:48AM EDT | 175.00 | 18.65 | 7.50 | 9.80 | 0.00 | - | 10 | 157 | 48.52% |
| SE220617P00180000 | 2021-06-03 12:56PM EDT | 180.00 | 14.27 | 9.35 | 11.80 | 0.00 | - | 6 | 777 | 49.77% |
| SE220617P00185000 | 2021-05-18 12:06PM EDT | 185.00 | 22.80 | 10.75 | 14.10 | 0.00 | - | 6 | 11 | 51.18% |
| SE220617P00190000 | 2021-06-09 12:27PM EDT | 190.00 | 14.72 | 11.90 | 14.90 | 0.00 | - | 3 | 656 | 50.10% |
| SE220617P00195000 | 2021-06-09 3:43PM EDT | 195.00 | 16.51 | 12.85 | 15.65 | 0.00 | - | 15 | 36 | 48.91% |
| SE220617P00200000 | 2021-06-11 11:26AM EDT | 200.00 | 15.63 | 15.55 | 18.30 | -2.14 | -12.04% | 2 | 189 | 50.27% |
| SE220617P00210000 | 2021-05-28 2:23PM EDT | 210.00 | 25.00 | 18.15 | 21.30 | 0.00 | - | 1 | 235 | 49.47% |
| SE220617P00220000 | 2021-06-02 3:43PM EDT | 220.00 | 28.10 | 20.95 | 24.65 | 0.00 | - | 1 | 183 | 48.76% |
| SE220617P00230000 | 2021-06-08 11:56AM EDT | 230.00 | 30.72 | 24.60 | 28.35 | 0.00 | - | 6 | 71 | 48.13% |
| SE220617P00240000 | 2021-06-11 1:31PM EDT | 240.00 | 30.05 | 30.10 | 31.95 | -5.40 | -15.23% | 1 | 241 | 47.10% |
| SE220617P00250000 | 2021-06-11 3:36PM EDT | 250.00 | 35.40 | 34.40 | 37.50 | -7.80 | -18.06% | 311 | 156 | 47.75% |
| SE220617P00260000 | 2021-05-20 9:35AM EDT | 260.00 | 43.30 | 39.25 | 40.70 | 0.00 | - | 2 | 95 | 45.78% |
| SE220617P00270000 | 2021-06-11 10:14AM EDT | 270.00 | 45.50 | 43.80 | 46.55 | -5.30 | -10.43% | 25 | 82 | 46.10% |
| SE220617P00280000 | 2021-06-11 12:04PM EDT | 280.00 | 51.26 | 58.60 | 61.60 | -15.54 | -23.26% | 4 | 0 | 53.20% |
| SE220617P00290000 | 2021-06-09 12:27PM EDT | 290.00 | 61.98 | 56.30 | 57.35 | 0.00 | - | 3 | 5 | 45.04% |
| SE220617P00300000 | 2021-05-26 11:02AM EDT | 300.00 | 77.70 | 61.90 | 64.95 | 0.00 | - | 1 | 10 | 46.12% |
| SE220617P00310000 | 2021-05-18 9:32AM EDT | 310.00 | 112.00 | 67.75 | 71.45 | 0.00 | - | - | 9 | 45.96% |
| SE220617P00320000 | 2021-03-05 11:37AM EDT | 320.00 | 130.35 | 103.55 | 107.65 | 0.00 | - | 2 | 2 | 70.41% |
| SE220617P00330000 | 2021-04-27 10:18AM EDT | 330.00 | 91.00 | 100.05 | 102.05 | 0.00 | - | - | 27 | 59.89% |
| SE220617P00340000 | 2021-04-19 12:02AM EDT | 340.00 | 112.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE220617P00350000 | 2021-06-08 9:32AM EDT | 350.00 | 104.00 | 96.00 | 98.70 | 0.00 | - | - | 1 | 44.29% |
| SE220617P00360000 | 2021-05-26 12:57PM EDT | 360.00 | 125.75 | 103.45 | 107.25 | 0.00 | - | 2 | 7 | 45.00% |
| SE220617P00370000 | 2021-03-15 12:11AM EDT | 370.00 | 168.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE220617P00380000 | 2021-03-04 11:21AM EDT | 380.00 | 171.50 | 153.55 | 157.80 | 0.00 | - | - | 11 | 74.92% |
| SE220617P00390000 | 2021-04-27 10:17AM EDT | 390.00 | 137.65 | 149.65 | 152.25 | 0.00 | - | - | 1 | 63.49% |
© 2021 Verizon Media. All rights reserved.
