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
7,131.75 -37.53 (-0.52%) BTC-USD
19,400.79 +299.16 (+1.57%) 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 10:56AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220715C00040000 | 2022-06-21 9:57AM EDT | 40.00 | 35.25 | 27.35 | 29.20 | 0.00 | - | - | 1 | 175.68% |
| SE220715C00045000 | 2022-06-22 10:16AM EDT | 45.00 | 27.80 | 22.70 | 24.00 | 0.00 | - | - | 1 | 147.07% |
| SE220715C00050000 | 2022-06-21 9:53AM EDT | 50.00 | 24.90 | 18.05 | 19.30 | 0.00 | - | 4 | 19 | 130.76% |
| SE220715C00055000 | 2022-06-22 12:01PM EDT | 55.00 | 17.85 | 13.30 | 14.40 | 0.00 | - | 1 | 1 | 105.42% |
| SE220715C00060000 | 2022-06-30 12:38PM EDT | 60.00 | 9.50 | 9.35 | 10.25 | 0.00 | - | 2 | 60 | 97.75% |
| SE220715C00062000 | 2022-06-30 2:10PM EDT | 62.00 | 7.85 | 8.10 | 8.75 | 0.00 | - | 3 | 23 | 96.83% |
| SE220715C00063000 | 2022-06-30 3:50PM EDT | 63.00 | 6.75 | 7.20 | 7.70 | 0.00 | - | 3 | 13 | 89.58% |
| SE220715C00064000 | 2022-06-30 11:15AM EDT | 64.00 | 6.85 | 6.45 | 7.35 | 0.00 | - | 5 | 18 | 90.63% |
| SE220715C00065000 | 2022-07-01 10:22AM EDT | 65.00 | 7.45 | 6.00 | 6.55 | +2.05 | +37.96% | 2 | 265 | 89.55% |
| SE220715C00066000 | 2022-07-01 9:52AM EDT | 66.00 | 6.90 | 5.45 | 5.85 | +2.05 | +42.27% | 10 | 51 | 87.89% |
| SE220715C00067000 | 2022-07-01 10:15AM EDT | 67.00 | 6.10 | 4.85 | 5.40 | +1.05 | +20.79% | 3 | 38 | 87.52% |
| SE220715C00068000 | 2022-06-30 2:27PM EDT | 68.00 | 4.30 | 4.40 | 4.80 | 0.00 | - | 1 | 36 | 86.55% |
| SE220715C00069000 | 2022-07-01 9:51AM EDT | 69.00 | 4.85 | 3.85 | 4.20 | +1.02 | +26.63% | 1 | 126 | 84.06% |
| SE220715C00070000 | 2022-07-01 10:37AM EDT | 70.00 | 3.87 | 3.65 | 4.05 | +0.62 | +19.08% | 94 | 241 | 88.31% |
| SE220715C00071000 | 2022-07-01 9:49AM EDT | 71.00 | 3.80 | 3.15 | 3.55 | +0.54 | +16.56% | 16 | 29 | 86.01% |
| SE220715C00072000 | 2022-07-01 10:15AM EDT | 72.00 | 3.65 | 2.70 | 3.00 | +0.60 | +19.67% | 6 | 40 | 83.06% |
| SE220715C00073000 | 2022-06-30 1:56PM EDT | 73.00 | 2.75 | 2.59 | 2.75 | 0.00 | - | 2 | 43 | 85.64% |
| SE220715C00073500 | 2022-06-28 12:10PM EDT | 73.50 | 5.20 | 2.25 | 2.67 | 0.00 | - | 19 | 56 | 84.40% |
| SE220715C00074000 | 2022-07-01 10:22AM EDT | 74.00 | 2.94 | 2.18 | 2.59 | +0.56 | +23.53% | 7 | 357 | 85.69% |
| SE220715C00075000 | 2022-07-01 9:58AM EDT | 75.00 | 2.60 | 2.01 | 2.37 | +0.90 | +52.94% | 24 | 2,458 | 87.09% |
| SE220715C00076000 | 2022-07-01 10:38AM EDT | 76.00 | 1.85 | 1.77 | 2.06 | -0.05 | -2.63% | 14 | 1,754 | 86.33% |
| SE220715C00077000 | 2022-07-01 10:19AM EDT | 77.00 | 2.15 | 1.49 | 1.85 | +0.73 | +51.41% | 4 | 103 | 85.69% |
| SE220715C00078000 | 2022-07-01 9:55AM EDT | 78.00 | 1.89 | 1.30 | 1.64 | +0.54 | +40.00% | 4 | 717 | 85.55% |
| SE220715C00079000 | 2022-07-01 10:13AM EDT | 79.00 | 1.54 | 1.11 | 1.37 | +0.13 | +9.22% | 2 | 819 | 84.13% |
| SE220715C00080000 | 2022-07-01 10:39AM EDT | 80.00 | 1.03 | 1.04 | 1.19 | +0.13 | +14.44% | 15 | 846 | 84.86% |
| SE220715C00085000 | 2022-07-01 10:16AM EDT | 85.00 | 0.70 | 0.54 | 0.64 | +0.15 | +27.27% | 22 | 1,151 | 85.84% |
| SE220715C00090000 | 2022-07-01 10:17AM EDT | 90.00 | 0.40 | 0.26 | 0.35 | +0.08 | +25.00% | 61 | 6,857 | 86.72% |
| SE220715C00095000 | 2022-06-30 1:38PM EDT | 95.00 | 0.24 | 0.13 | 0.29 | 0.00 | - | 9 | 1,731 | 92.38% |
| SE220715C00100000 | 2022-06-30 1:56PM EDT | 100.00 | 0.17 | 0.07 | 0.23 | 0.00 | - | 35 | 1,135 | 97.66% |
| SE220715C00105000 | 2022-07-01 10:19AM EDT | 105.00 | 0.07 | 0.05 | 0.13 | -0.01 | -12.50% | 5 | 1,478 | 99.61% |
| SE220715C00110000 | 2022-06-30 12:48PM EDT | 110.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 55 | 404 | 114.26% |
| SE220715C00115000 | 2022-06-30 1:05PM EDT | 115.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 5 | 644 | 107.03% |
| SE220715C00120000 | 2022-07-01 10:13AM EDT | 120.00 | 0.11 | 0.01 | 0.08 | +0.08 | +266.67% | 11 | 232 | 114.06% |
| SE220715C00125000 | 2022-06-30 3:42PM EDT | 125.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 80 | 100 | 130.86% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220715P00035000 | 2022-06-29 3:13PM EDT | 35.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 0 | 156.64% |
| SE220715P00040000 | 2022-07-01 10:21AM EDT | 40.00 | 0.16 | 0.00 | 0.22 | +0.10 | +166.67% | 50 | 158 | 128.91% |
| SE220715P00045000 | 2022-06-30 10:33AM EDT | 45.00 | 0.31 | 0.03 | 0.30 | 0.00 | - | 11 | 93 | 110.55% |
| SE220715P00050000 | 2022-06-30 2:05PM EDT | 50.00 | 0.32 | 0.13 | 0.37 | 0.00 | - | 19 | 601 | 93.07% |
| SE220715P00055000 | 2022-07-01 10:31AM EDT | 55.00 | 0.62 | 0.62 | 0.71 | -0.27 | -30.34% | 2 | 2,554 | 88.48% |
| SE220715P00060000 | 2022-07-01 10:30AM EDT | 60.00 | 1.36 | 1.39 | 1.58 | -0.56 | -29.17% | 50 | 1,116 | 83.06% |
| SE220715P00061000 | 2022-07-01 10:37AM EDT | 61.00 | 1.78 | 1.65 | 1.87 | -0.84 | -32.06% | 16 | 312 | 82.96% |
| SE220715P00062000 | 2022-07-01 10:22AM EDT | 62.00 | 1.68 | 1.88 | 2.10 | -0.79 | -31.98% | 3 | 2,189 | 81.15% |
| SE220715P00063000 | 2022-06-30 12:35PM EDT | 63.00 | 2.63 | 2.22 | 2.52 | 0.00 | - | 173 | 230 | 81.93% |
| SE220715P00064000 | 2022-07-01 10:29AM EDT | 64.00 | 2.44 | 2.60 | 2.87 | -0.66 | -21.29% | 18 | 17 | 81.59% |
| SE220715P00065000 | 2022-06-30 3:59PM EDT | 65.00 | 2.65 | 2.92 | 3.15 | -1.20 | -31.17% | 1 | 1,181 | 79.35% |
| SE220715P00066000 | 2022-07-01 9:54AM EDT | 66.00 | 2.62 | 3.35 | 3.60 | -1.26 | -32.47% | 3 | 89 | 79.18% |
| SE220715P00067000 | 2022-06-30 2:34PM EDT | 67.00 | 4.40 | 3.95 | 4.15 | 0.00 | - | 23 | 213 | 80.79% |
| SE220715P00068000 | 2022-07-01 10:07AM EDT | 68.00 | 3.50 | 4.25 | 4.75 | -1.70 | -32.69% | 11 | 577 | 79.42% |
| SE220715P00069000 | 2022-06-30 10:32AM EDT | 69.00 | 6.35 | 4.90 | 5.20 | 0.00 | - | 1,062 | 1,246 | 79.22% |
| SE220715P00070000 | 2022-07-01 10:15AM EDT | 70.00 | 4.69 | 5.55 | 5.80 | -1.53 | -24.60% | 4 | 3,188 | 79.76% |
| SE220715P00071000 | 2022-07-01 10:11AM EDT | 71.00 | 5.00 | 6.00 | 6.45 | -2.06 | -29.18% | 3 | 92 | 78.27% |
| SE220715P00072000 | 2022-06-30 1:49PM EDT | 72.00 | 7.10 | 6.85 | 7.20 | 0.00 | - | 2 | 108 | 80.88% |
| SE220715P00073000 | 2022-06-30 12:57PM EDT | 73.00 | 7.90 | 7.30 | 7.80 | 0.00 | - | 2 | 66 | 77.61% |
| SE220715P00073500 | 2022-06-30 2:17PM EDT | 73.50 | 7.15 | 7.45 | 8.05 | -1.15 | -13.86% | 1 | 116 | 74.39% |
| SE220715P00074000 | 2022-06-30 1:49PM EDT | 74.00 | 8.60 | 8.05 | 8.60 | 0.00 | - | 15 | 158 | 78.61% |
| SE220715P00075000 | 2022-07-01 9:36AM EDT | 75.00 | 9.90 | 8.50 | 9.20 | +0.55 | +5.88% | 2 | 1,436 | 73.73% |
| SE220715P00076000 | 2022-06-30 1:58PM EDT | 76.00 | 10.00 | 9.10 | 10.00 | 0.00 | - | 2 | 70 | 71.63% |
| SE220715P00077000 | 2022-06-30 11:15AM EDT | 77.00 | 9.05 | 10.00 | 10.75 | -1.90 | -17.35% | 3 | 136 | 71.78% |
| SE220715P00078000 | 2022-06-29 1:42PM EDT | 78.00 | 10.72 | 10.85 | 11.40 | 0.00 | - | 15 | 108 | 69.24% |
| SE220715P00079000 | 2022-07-01 10:25AM EDT | 79.00 | 11.00 | 11.85 | 12.65 | -1.65 | -13.04% | 1 | 60 | 76.71% |
| SE220715P00080000 | 2022-06-30 1:42PM EDT | 80.00 | 11.75 | 12.25 | 13.30 | -1.65 | -12.31% | 2 | 395 | 65.43% |
| SE220715P00085000 | 2022-06-30 1:42PM EDT | 85.00 | 17.75 | 16.70 | 17.75 | -0.17 | -0.95% | 1 | 1,035 | 80.57% |
| SE220715P00090000 | 2022-06-30 9:30AM EDT | 90.00 | 22.58 | 21.50 | 22.70 | 0.00 | - | 1 | 187 | 92.48% |
| SE220715P00095000 | 2022-06-13 10:22AM EDT | 95.00 | 24.85 | 26.35 | 27.85 | 0.00 | - | 1 | 42 | 112.89% |
| SE220715P00100000 | 2022-06-28 10:22AM EDT | 100.00 | 23.48 | 31.30 | 32.80 | 0.00 | - | 2 | 37 | 122.66% |
| SE220715P00105000 | 2022-06-16 2:22PM EDT | 105.00 | 36.79 | 35.65 | 37.60 | 0.00 | - | 1 | 2 | 121.58% |
| SE220715P00110000 | 2022-06-16 3:10PM EDT | 110.00 | 41.32 | 40.70 | 42.45 | 0.00 | - | 5 | 8 | 117.97% |
| SE220715P00115000 | 2022-06-23 2:28PM EDT | 115.00 | 44.50 | 45.65 | 47.45 | +5.63 | +14.48% | 1 | 9 | 126.56% |
| SE220715P00120000 | 2022-06-24 9:53AM EDT | 120.00 | 39.79 | 50.40 | 52.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE220715P00125000 | 2022-06-30 11:32AM EDT | 125.00 | 58.00 | 55.50 | 57.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
