Singapore markets closed
Straits Times Index
3,077.69-22.61(-0.73%)S&P 500
4,443.11-12.37(-0.28%)Dow
34,869.37+71.37(+0.21%)Nasdaq
14,969.97-77.73(-0.52%)BTC-USD
41,853.41-2,111.32(-4.80%)CMC Crypto 200
1,036.86-64.66(-5.87%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.26-4.15 (-1.22%)
At close: 4:00PM EDT
330.00 -6.26 (-1.86%)
Pre-market: 06:18AM EDT
Pre-market: 06:18AM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220617C00100000 | 2021-08-18 10:31AM EDT | 100.00 | 215.00 | 238.00 | 241.95 | 0.00 | - | 15 | 11 | 93.10% |
| SE220617C00105000 | 2021-09-09 9:33AM EDT | 105.00 | 218.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00110000 | 2021-08-31 12:43PM EDT | 110.00 | 228.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00115000 | 2021-08-25 5:26PM EDT | 115.00 | 193.77 | 225.20 | 227.75 | 0.00 | - | 10 | 11 | 90.12% |
| SE220617C00120000 | 2021-09-23 2:40PM EDT | 120.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220617C00125000 | 2021-08-25 5:26PM EDT | 125.00 | 169.85 | 215.35 | 218.30 | 0.00 | - | 4 | 5 | 85.16% |
| SE220617C00130000 | 2021-08-18 12:30PM EDT | 130.00 | 195.40 | 209.00 | 212.65 | 0.00 | - | 1 | 17 | 78.18% |
| SE220617C00135000 | 2021-08-25 5:26PM EDT | 135.00 | 160.40 | 205.70 | 208.25 | 0.00 | - | 2 | 2 | 79.81% |
| SE220617C00140000 | 2021-08-25 5:26PM EDT | 140.00 | 168.00 | 200.80 | 203.55 | 0.00 | - | 2 | 6 | 77.72% |
| SE220617C00145000 | 2021-08-18 9:39AM EDT | 145.00 | 170.40 | 194.50 | 198.50 | 0.00 | - | 1 | 2 | 72.67% |
| SE220617C00150000 | 2021-09-09 9:33AM EDT | 150.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00155000 | 2021-08-25 5:26PM EDT | 155.00 | 153.00 | 186.35 | 189.35 | 0.00 | - | 11 | 2 | 71.95% |
| SE220617C00160000 | 2021-09-09 10:18AM EDT | 160.00 | 167.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE220617C00165000 | 2021-08-25 5:26PM EDT | 165.00 | 134.65 | 177.75 | 180.10 | 0.00 | - | 4 | 6 | 70.01% |
| SE220617C00170000 | 2021-09-17 2:34PM EDT | 170.00 | 171.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE220617C00175000 | 2021-08-25 5:26PM EDT | 175.00 | 56.35 | 167.50 | 171.05 | 0.00 | - | 6 | 6 | 66.10% |
| SE220617C00180000 | 2021-08-30 11:35AM EDT | 180.00 | 157.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00185000 | 2021-09-14 12:41PM EDT | 185.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00190000 | 2021-08-25 5:26PM EDT | 190.00 | 117.61 | 155.10 | 157.45 | 0.00 | - | 4 | 13 | 63.73% |
| SE220617C00195000 | 2021-09-01 11:38AM EDT | 195.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00200000 | 2021-09-22 3:53PM EDT | 200.00 | 144.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE220617C00210000 | 2021-09-21 10:15AM EDT | 210.00 | 132.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00220000 | 2021-09-09 2:12PM EDT | 220.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE220617C00230000 | 2021-09-09 2:14PM EDT | 230.00 | 108.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE220617C00240000 | 2021-09-09 2:15PM EDT | 240.00 | 101.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE220617C00250000 | 2021-09-16 2:58PM EDT | 250.00 | 107.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE220617C00260000 | 2021-09-20 10:49AM EDT | 260.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE220617C00270000 | 2021-09-24 10:22AM EDT | 270.00 | 90.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE220617C00280000 | 2021-09-09 2:57PM EDT | 280.00 | 77.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE220617C00290000 | 2021-09-09 3:17PM EDT | 290.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SE220617C00300000 | 2021-09-24 10:01AM EDT | 300.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE220617C00310000 | 2021-09-23 1:21PM EDT | 310.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220617C00320000 | 2021-09-27 11:47AM EDT | 320.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617C00330000 | 2021-09-27 2:40PM EDT | 330.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE220617C00340000 | 2021-09-27 3:09PM EDT | 340.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SE220617C00350000 | 2021-09-27 12:33PM EDT | 350.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.78% |
| SE220617C00360000 | 2021-09-27 1:04PM EDT | 360.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SE220617C00370000 | 2021-09-20 11:03AM EDT | 370.00 | 35.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SE220617C00380000 | 2021-09-27 12:24PM EDT | 380.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| SE220617C00390000 | 2021-09-23 9:30AM EDT | 390.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SE220617C00400000 | 2021-09-27 3:02PM EDT | 400.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SE220617C00410000 | 2021-09-23 3:20PM EDT | 410.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617C00420000 | 2021-09-23 3:18PM EDT | 420.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SE220617C00430000 | 2021-09-27 3:02PM EDT | 430.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SE220617C00440000 | 2021-09-22 11:50AM EDT | 440.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617C00450000 | 2021-09-24 3:59PM EDT | 450.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SE220617C00460000 | 2021-09-10 12:15PM EDT | 460.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617C00470000 | 2021-09-24 10:27AM EDT | 470.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617C00480000 | 2021-09-13 3:45PM EDT | 480.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617C00490000 | 2021-09-23 10:30AM EDT | 490.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617C00500000 | 2021-09-27 1:14PM EDT | 500.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220617P00100000 | 2021-08-26 1:29PM EDT | 100.00 | 0.33 | 0.06 | 0.60 | 0.00 | - | 11 | 110 | 61.77% |
| SE220617P00105000 | 2021-08-24 3:32PM EDT | 105.00 | 0.44 | 0.04 | 0.66 | 0.00 | - | - | 4 | 59.86% |
| SE220617P00110000 | 2021-08-25 12:05PM EDT | 110.00 | 0.55 | 0.06 | 0.94 | 0.00 | - | 4 | 25 | 60.45% |
| SE220617P00115000 | 2021-08-25 12:05PM EDT | 115.00 | 0.62 | 0.22 | 0.87 | 0.00 | - | - | 1 | 58.89% |
| SE220617P00120000 | 2021-08-25 12:06PM EDT | 120.00 | 0.82 | 0.30 | 1.17 | 0.00 | - | 10 | 5 | 59.28% |
| SE220617P00125000 | 2021-08-25 5:26PM EDT | 125.00 | 2.31 | 0.58 | 1.12 | 0.00 | - | 1 | 8 | 58.40% |
| SE220617P00130000 | 2021-08-25 5:26PM EDT | 130.00 | 4.43 | 0.75 | 1.28 | 0.00 | - | 1 | 1 | 57.89% |
| SE220617P00135000 | 2021-08-25 5:26PM EDT | 135.00 | 2.40 | 0.93 | 1.47 | 0.00 | - | 1 | 8 | 57.39% |
| SE220617P00140000 | 2021-09-24 11:07AM EDT | 140.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE220617P00145000 | 2021-08-25 5:26PM EDT | 145.00 | 4.35 | 1.11 | 2.17 | 0.00 | - | 26 | 23 | 56.37% |
| SE220617P00150000 | 2021-09-08 11:14AM EDT | 150.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SE220617P00155000 | 2021-09-09 12:45PM EDT | 155.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00160000 | 2021-08-27 12:33PM EDT | 160.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00165000 | 2021-09-08 10:01AM EDT | 165.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE220617P00170000 | 2021-09-07 3:13PM EDT | 170.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE220617P00175000 | 2021-09-24 10:32AM EDT | 175.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00180000 | 2021-09-27 2:14PM EDT | 180.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00185000 | 2021-09-15 12:21PM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00190000 | 2021-09-23 9:59AM EDT | 190.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00195000 | 2021-09-10 11:23AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE220617P00200000 | 2021-09-27 10:57AM EDT | 200.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00210000 | 2021-09-27 2:07PM EDT | 210.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00220000 | 2021-09-20 2:12PM EDT | 220.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE220617P00230000 | 2021-09-16 11:20AM EDT | 230.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617P00240000 | 2021-09-10 12:51PM EDT | 240.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE220617P00250000 | 2021-09-23 12:13PM EDT | 250.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617P00260000 | 2021-09-21 2:50PM EDT | 260.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE220617P00270000 | 2021-09-27 2:55PM EDT | 270.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SE220617P00280000 | 2021-09-21 9:56AM EDT | 280.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE220617P00290000 | 2021-09-27 12:38PM EDT | 290.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SE220617P00300000 | 2021-09-27 3:25PM EDT | 300.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SE220617P00310000 | 2021-09-23 10:08AM EDT | 310.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SE220617P00320000 | 2021-09-27 12:39PM EDT | 320.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| SE220617P00330000 | 2021-09-24 3:58PM EDT | 330.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SE220617P00340000 | 2021-09-27 12:12PM EDT | 340.00 | 53.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SE220617P00350000 | 2021-09-27 12:33PM EDT | 350.00 | 58.91 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SE220617P00360000 | 2021-09-01 12:13PM EDT | 360.00 | 66.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617P00370000 | 2021-09-17 3:31PM EDT | 370.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617P00380000 | 2021-08-25 5:26PM EDT | 380.00 | 116.25 | 74.70 | 75.95 | 0.00 | - | 3 | 14 | 42.46% |
| SE220617P00390000 | 2021-09-17 3:53PM EDT | 390.00 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617P00400000 | 2021-09-21 11:21AM EDT | 400.00 | 95.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220617P00410000 | 2021-08-25 5:26PM EDT | 410.00 | 135.40 | 95.45 | 97.25 | 0.00 | - | - | 3 | 41.78% |
| SE220617P00440000 | 2021-09-07 1:14PM EDT | 440.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE220617P00450000 | 2021-09-07 1:15PM EDT | 450.00 | 120.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE220617P00470000 | 2021-09-21 11:32AM EDT | 470.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE220617P00480000 | 2021-09-07 10:54AM EDT | 480.00 | 144.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE220617P00490000 | 2021-09-08 2:43PM EDT | 490.00 | 162.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE220617P00500000 | 2021-09-23 1:47PM EDT | 500.00 | 169.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
