Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,133.00 -36.28 (-0.51%) BTC-USD
19,396.15 +342.47 (+1.80%) CMC Crypto 200
416.44 -3.70 (-0.88%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:54AM 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 | 17.00 | 18.40 | 0.00 | - | - | 1 | 459.77% |
| SE220701C00060000 | 2022-06-29 11:07AM EDT | 60.00 | 9.00 | 7.95 | 9.30 | 0.00 | - | 1 | 2 | 245.70% |
| SE220701C00061000 | 2022-06-17 12:46PM EDT | 61.00 | 11.00 | 6.70 | 8.25 | 0.00 | - | 2 | 3 | 205.86% |
| SE220701C00062000 | 2022-06-30 9:52AM EDT | 62.00 | 4.35 | 5.70 | 7.00 | 0.00 | - | 3 | 5 | 169.73% |
| SE220701C00063000 | 2022-06-30 9:32AM EDT | 63.00 | 4.45 | 4.70 | 6.45 | 0.00 | - | 8 | 12 | 173.44% |
| SE220701C00064000 | 2022-06-30 3:13PM EDT | 64.00 | 4.85 | 4.00 | 5.10 | +1.80 | +59.02% | 1 | 39 | 148.44% |
| SE220701C00065000 | 2022-06-30 3:14PM EDT | 65.00 | 2.37 | 3.10 | 4.15 | 0.00 | - | 91 | 27 | 131.84% |
| SE220701C00066000 | 2022-07-01 9:52AM EDT | 66.00 | 4.00 | 2.17 | 3.00 | +2.23 | +125.99% | 3 | 56 | 103.61% |
| SE220701C00067000 | 2022-07-01 10:27AM EDT | 67.00 | 2.13 | 1.27 | 2.77 | +0.87 | +69.05% | 50 | 76 | 108.98% |
| SE220701C00068000 | 2022-07-01 10:39AM EDT | 68.00 | 0.84 | 0.84 | 1.79 | +0.04 | +5.00% | 32 | 144 | 96.48% |
| SE220701C00069000 | 2022-07-01 10:16AM EDT | 69.00 | 0.98 | 0.35 | 1.41 | +0.50 | +104.17% | 82 | 211 | 95.41% |
| SE220701C00070000 | 2022-07-01 10:19AM EDT | 70.00 | 0.60 | 0.18 | 0.62 | +0.23 | +62.16% | 215 | 332 | 80.86% |
| SE220701C00071000 | 2022-07-01 10:38AM EDT | 71.00 | 0.13 | 0.11 | 0.17 | -0.11 | -45.83% | 73 | 992 | 70.51% |
| SE220701C00072000 | 2022-07-01 10:18AM EDT | 72.00 | 0.21 | 0.06 | 0.13 | +0.07 | +50.00% | 103 | 316 | 77.73% |
| SE220701C00073000 | 2022-07-01 10:29AM EDT | 73.00 | 0.08 | 0.02 | 0.07 | +0.01 | +14.29% | 11 | 152 | 78.52% |
| SE220701C00073500 | 2022-07-01 9:50AM EDT | 73.50 | 0.10 | 0.01 | 0.03 | -0.08 | -44.44% | 3 | 94 | 73.44% |
| SE220701C00074000 | 2022-07-01 10:32AM EDT | 74.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 61 | 159 | 79.69% |
| SE220701C00075000 | 2022-07-01 10:23AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 253 | 558 | 85.94% |
| SE220701C00076000 | 2022-07-01 9:54AM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 12 | 358 | 95.31% |
| SE220701C00077000 | 2022-06-29 3:29PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 5 | 429 | 104.69% |
| SE220701C00078000 | 2022-06-30 1:08PM EDT | 78.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 181 | 114.06% |
| SE220701C00079000 | 2022-07-01 10:03AM EDT | 79.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 226 | 123.44% |
| SE220701C00080000 | 2022-07-01 10:24AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 944 | 118.75% |
| SE220701C00081000 | 2022-07-01 10:11AM EDT | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 262 | 134.38% |
| SE220701C00082000 | 2022-06-30 3:26PM EDT | 82.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 19 | 238 | 143.75% |
| SE220701C00083000 | 2022-07-01 10:33AM EDT | 83.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 236 | 150.00% |
| SE220701C00084000 | 2022-06-30 12:59PM EDT | 84.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 152 | 159.38% |
| SE220701C00085000 | 2022-07-01 10:32AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 2,200 | 165.63% |
| SE220701C00086000 | 2022-06-30 3:37PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 88 | 162.50% |
| SE220701C00087000 | 2022-07-01 10:18AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 196 | 168.75% |
| SE220701C00088000 | 2022-07-01 9:44AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 175.00% |
| SE220701C00089000 | 2022-07-01 10:04AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 52 | 181.25% |
| SE220701C00090000 | 2022-07-01 10:29AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,787 | 187.50% |
| SE220701C00091000 | 2022-06-30 1:40PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 193.75% |
| SE220701C00092000 | 2022-07-01 10:22AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 35 | 200.00% |
| SE220701C00093000 | 2022-06-30 1:40PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 78 | 206.25% |
| SE220701C00094000 | 2022-07-01 9:57AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 26 | 212.50% |
| SE220701C00095000 | 2022-06-29 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 218.75% |
| SE220701C00096000 | 2022-06-27 2:31PM EDT | 96.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 19 | 225.00% |
| SE220701C00097000 | 2022-06-27 9:49AM EDT | 97.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 259.38% |
| SE220701C00098000 | 2022-06-27 1:26PM EDT | 98.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 4 | 265.63% |
| SE220701C00100000 | 2022-06-29 1:21PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 326 | 250.00% |
| SE220701C00101000 | 2022-06-22 11:42AM EDT | 101.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 14 | 256.25% |
| SE220701C00105000 | 2022-06-28 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 427 | 275.00% |
| SE220701C00110000 | 2022-06-24 9:55AM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 306.25% |
| SE220701C00115000 | 2022-06-17 1:34PM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 325.00% |
| SE220701C00120000 | 2022-06-30 9:30AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 45 | 350.00% |
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 | 0.01 | 0.00 | - | 10 | 61 | 425.00% |
| SE220701P00040000 | 2022-06-22 1:38PM EDT | 40.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 350.00% |
| SE220701P00045000 | 2022-06-24 11:23AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 275.00% |
| SE220701P00047500 | 2022-06-23 11:06AM EDT | 47.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 237.50% |
| SE220701P00048000 | 2022-06-27 9:35AM EDT | 48.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 10 | 237.50% |
| SE220701P00049000 | 2022-06-24 10:37AM EDT | 49.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 225.00% |
| SE220701P00050000 | 2022-06-30 1:41PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 535 | 212.50% |
| SE220701P00053000 | 2022-06-27 11:29AM EDT | 53.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 328 | 187.50% |
| SE220701P00054000 | 2022-06-29 10:13AM EDT | 54.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 124 | 162.50% |
| SE220701P00055000 | 2022-06-29 11:22AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 11 | 3,684 | 159.38% |
| SE220701P00056000 | 2022-06-30 11:22AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 583 | 146.88% |
| SE220701P00057000 | 2022-06-30 11:58AM EDT | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 121 | 134.38% |
| SE220701P00058000 | 2022-06-30 1:34PM EDT | 58.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 81 | 125.00% |
| SE220701P00059000 | 2022-06-30 11:46AM EDT | 59.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 117.19% |
| SE220701P00060000 | 2022-07-01 10:22AM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 25 | 385 | 104.69% |
| SE220701P00061000 | 2022-06-30 12:15PM EDT | 61.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 12 | 182 | 96.88% |
| SE220701P00062000 | 2022-06-30 3:44PM EDT | 62.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 8 | 217 | 86.72% |
| SE220701P00063000 | 2022-06-30 3:44PM EDT | 63.00 | 0.22 | 0.03 | 0.04 | 0.00 | - | 11 | 179 | 78.13% |
| SE220701P00064000 | 2022-07-01 10:34AM EDT | 64.00 | 0.03 | 0.01 | 0.09 | -0.45 | -93.75% | 4 | 777 | 68.75% |
| SE220701P00065000 | 2022-07-01 10:15AM EDT | 65.00 | 0.08 | 0.07 | 0.11 | -0.60 | -88.24% | 10 | 404 | 62.11% |
| SE220701P00066000 | 2022-07-01 10:31AM EDT | 66.00 | 0.15 | 0.16 | 0.24 | -1.05 | -87.50% | 9 | 211 | 58.79% |
| SE220701P00067000 | 2022-06-30 3:52PM EDT | 67.00 | 0.28 | 0.22 | 0.55 | -1.33 | -82.61% | 14 | 208 | 53.13% |
| SE220701P00068000 | 2022-07-01 10:38AM EDT | 68.00 | 0.80 | 0.69 | 0.87 | -1.37 | -63.13% | 27 | 784 | 50.98% |
| SE220701P00069000 | 2022-07-01 10:33AM EDT | 69.00 | 1.15 | 0.84 | 1.70 | -1.59 | -58.03% | 15 | 155 | 73.63% |
| SE220701P00070000 | 2022-07-01 10:35AM EDT | 70.00 | 1.50 | 1.64 | 2.35 | -1.65 | -52.38% | 52 | 357 | 65.43% |
| SE220701P00071000 | 2022-07-01 10:08AM EDT | 71.00 | 1.39 | 1.59 | 3.00 | -3.81 | -73.27% | 12 | 349 | 0.00% |
| SE220701P00072000 | 2022-06-30 1:14PM EDT | 72.00 | 2.36 | 2.63 | 4.15 | -2.84 | -54.62% | 7 | 611 | 64.84% |
| SE220701P00073000 | 2022-07-01 10:20AM EDT | 73.00 | 3.36 | 3.95 | 5.15 | -2.79 | -45.37% | 20 | 633 | 76.56% |
| SE220701P00073500 | 2022-07-01 10:23AM EDT | 73.50 | 3.84 | 4.80 | 5.45 | -2.16 | -36.00% | 7 | 168 | 0.00% |
| SE220701P00074000 | 2022-07-01 10:14AM EDT | 74.00 | 4.20 | 5.05 | 6.00 | -2.60 | -38.24% | 7 | 357 | 0.00% |
| SE220701P00075000 | 2022-07-01 10:01AM EDT | 75.00 | 4.80 | 6.20 | 7.05 | -2.70 | -36.00% | 5 | 483 | 0.00% |
| SE220701P00076000 | 2022-07-01 10:29AM EDT | 76.00 | 6.71 | 7.20 | 8.05 | -3.29 | -32.90% | 6 | 388 | 0.00% |
| SE220701P00077000 | 2022-07-01 10:00AM EDT | 77.00 | 6.55 | 8.00 | 9.25 | -4.65 | -41.52% | 3 | 336 | 152.34% |
| SE220701P00078000 | 2022-07-01 10:09AM EDT | 78.00 | 7.65 | 9.05 | 10.25 | -3.06 | -28.57% | 2 | 164 | 164.06% |
| SE220701P00079000 | 2022-06-30 1:47PM EDT | 79.00 | 11.58 | 10.10 | 10.85 | 0.00 | - | 16 | 104 | 0.00% |
| SE220701P00080000 | 2022-07-01 10:25AM EDT | 80.00 | 10.60 | 11.30 | 12.00 | -2.67 | -20.12% | 8 | 253 | 0.00% |
| SE220701P00081000 | 2022-06-30 1:50PM EDT | 81.00 | 13.21 | 11.45 | 13.35 | 0.00 | - | 1 | 60 | 221.88% |
| SE220701P00082000 | 2022-06-30 9:47AM EDT | 82.00 | 15.10 | 12.45 | 14.40 | 0.00 | - | 3 | 40 | 243.36% |
| SE220701P00083000 | 2022-06-30 3:59PM EDT | 83.00 | 16.10 | 13.70 | 15.00 | 0.00 | - | 31 | 467 | 0.00% |
| SE220701P00084000 | 2022-06-30 12:20PM EDT | 84.00 | 17.05 | 14.45 | 16.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE220701P00085000 | 2022-07-01 10:12AM EDT | 85.00 | 14.75 | 15.95 | 17.10 | -2.85 | -16.19% | 1 | 24 | 0.00% |
| SE220701P00086000 | 2022-06-24 9:31AM EDT | 86.00 | 8.80 | 16.85 | 18.05 | 0.00 | - | 1 | 0 | 0.00% |
| SE220701P00087000 | 2022-06-21 11:20AM EDT | 87.00 | 12.55 | 17.50 | 19.05 | 0.00 | - | 2 | 0 | 0.00% |
| SE220701P00088000 | 2022-06-21 11:25AM EDT | 88.00 | 13.80 | 18.60 | 20.15 | 0.00 | - | 5 | 0 | 221.88% |
| SE220701P00089000 | 2022-06-30 2:22PM EDT | 89.00 | 21.40 | 19.55 | 21.05 | 0.00 | - | 1 | 0 | 0.00% |
| SE220701P00090000 | 2022-06-22 3:23PM EDT | 90.00 | 18.10 | 20.80 | 22.25 | 0.00 | - | 1 | 6 | 287.89% |
| SE220701P00092000 | 2022-06-17 11:37AM EDT | 92.00 | 22.75 | 22.55 | 24.40 | 0.00 | - | 1 | 0 | 349.61% |
| SE220701P00095000 | 2022-06-28 9:42AM EDT | 95.00 | 19.38 | 25.60 | 27.40 | 0.00 | - | 1 | 13 | 377.73% |
| SE220701P00097000 | 2022-06-23 10:56AM EDT | 97.00 | 21.45 | 27.45 | 29.10 | 0.00 | - | - | 0 | 0.00% |
| SE220701P00100000 | 2022-06-28 10:31AM EDT | 100.00 | 23.23 | 30.35 | 32.20 | 0.00 | - | 1 | 0 | 348.44% |
| SE220701P00105000 | 2022-06-15 11:00AM EDT | 105.00 | 32.60 | 35.90 | 37.20 | 0.00 | - | 1 | 0 | 384.38% |
| SE220701P00115000 | 2022-06-21 9:56AM EDT | 115.00 | 40.15 | 45.40 | 47.55 | 0.00 | - | - | 0 | 578.91% |
| SE220701P00120000 | 2022-06-21 11:28AM EDT | 120.00 | 45.45 | 50.30 | 52.55 | 0.00 | - | - | 0 | 614.06% |
© 2022 Yahoo. All rights reserved.
