Singapore markets open in 2 hours 6 minutes
Straits Times Index
3,092.11 -6.14 (-0.20%) S&P 500
4,577.10 +64.06 (+1.42%) Dow
34,639.79 +617.75 (+1.82%) Nasdaq
15,381.32 +127.27 (+0.83%) BTC-USD
56,829.66 -282.74 (-0.50%) CMC Crypto 200
1,450.10 +11.22 (+0.78%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220916C00155000 | 2021-11-17 9:32AM EST | 155.00 | 169.50 | 111.00 | 115.35 | 0.00 | - | - | 2 | 54.91% |
| SE220916C00165000 | 2021-10-28 8:44AM EST | 165.00 | 184.80 | 135.50 | 140.00 | 0.00 | - | - | 1 | 113.25% |
| SE220916C00180000 | 2021-11-17 11:36AM EST | 180.00 | 138.05 | 91.75 | 95.25 | 0.00 | - | - | 1 | 53.09% |
| SE220916C00190000 | 2021-11-08 9:33AM EST | 190.00 | 178.55 | 84.35 | 87.35 | 0.00 | - | - | 1 | 51.84% |
| SE220916C00200000 | 2021-11-29 11:39AM EST | 200.00 | 105.65 | 77.50 | 80.35 | 0.00 | - | 1 | 5 | 51.30% |
| SE220916C00220000 | 2021-12-02 10:00AM EST | 220.00 | 68.00 | 64.40 | 67.50 | -23.87 | -25.98% | 3 | 11 | 52.00% |
| SE220916C00230000 | 2021-12-01 12:50PM EST | 230.00 | 65.66 | 58.55 | 61.25 | 0.00 | - | 1 | 2 | 50.91% |
| SE220916C00240000 | 2021-11-26 12:31PM EST | 240.00 | 82.00 | 52.95 | 55.70 | 0.00 | - | 1 | 0 | 50.30% |
| SE220916C00250000 | 2021-12-02 2:36PM EST | 250.00 | 47.80 | 48.80 | 50.75 | -28.17 | -37.08% | 3 | 10 | 49.99% |
| SE220916C00260000 | 2021-12-02 10:36AM EST | 260.00 | 43.00 | 44.05 | 46.00 | -30.00 | -41.10% | 10 | 5 | 49.52% |
| SE220916C00270000 | 2021-12-01 3:10PM EST | 270.00 | 37.00 | 39.75 | 41.95 | -5.00 | -11.90% | 1 | 30 | 49.46% |
| SE220916C00280000 | 2021-12-01 11:17AM EST | 280.00 | 43.60 | 35.90 | 38.00 | 0.00 | - | 3 | 20 | 49.17% |
| SE220916C00290000 | 2021-12-02 10:00AM EST | 290.00 | 35.00 | 32.35 | 34.30 | -2.75 | -7.28% | 8 | 452 | 48.82% |
| SE220916C00300000 | 2021-12-01 1:02PM EST | 300.00 | 32.80 | 29.15 | 31.10 | 0.00 | - | 22 | 62 | 48.71% |
| SE220916C00310000 | 2021-12-01 12:29PM EST | 310.00 | 31.20 | 26.25 | 27.90 | 0.00 | - | 101 | 59 | 48.30% |
| SE220916C00320000 | 2021-12-02 1:27PM EST | 320.00 | 24.12 | 23.60 | 25.25 | -0.75 | -3.02% | 20 | 1,449 | 48.22% |
| SE220916C00330000 | 2021-12-02 1:27PM EST | 330.00 | 21.87 | 21.30 | 22.60 | -5.63 | -20.47% | 2 | 122 | 47.87% |
| SE220916C00340000 | 2021-12-02 10:57AM EST | 340.00 | 19.50 | 19.00 | 20.70 | -3.35 | -14.66% | 1 | 31 | 48.13% |
| SE220916C00350000 | 2021-12-02 11:13AM EST | 350.00 | 17.00 | 17.10 | 18.40 | -4.50 | -20.93% | 3 | 91 | 47.69% |
| SE220916C00360000 | 2021-12-02 3:49PM EST | 360.00 | 16.10 | 15.25 | 16.35 | -1.40 | -8.00% | 1 | 44 | 47.31% |
| SE220916C00370000 | 2021-12-02 11:56AM EST | 370.00 | 14.18 | 13.30 | 15.40 | -9.92 | -41.16% | 7 | 17 | 48.12% |
| SE220916C00380000 | 2021-12-01 12:34PM EST | 380.00 | 15.34 | 12.15 | 13.40 | 0.00 | - | 4 | 16 | 47.37% |
| SE220916C00390000 | 2021-11-29 3:26PM EST | 390.00 | 20.80 | 10.80 | 12.05 | 0.00 | - | 1 | 8 | 47.29% |
| SE220916C00400000 | 2021-12-02 1:58PM EST | 400.00 | 9.93 | 9.60 | 10.90 | -2.82 | -22.12% | 27 | 109 | 47.31% |
| SE220916C00410000 | 2021-12-01 3:03PM EST | 410.00 | 10.20 | 8.55 | 9.85 | 0.00 | - | 1 | 1 | 47.31% |
| SE220916C00420000 | 2021-11-26 12:34PM EST | 420.00 | 16.96 | 7.65 | 8.70 | 0.00 | - | 1 | 1 | 46.98% |
| SE220916C00430000 | 2021-12-02 10:00AM EST | 430.00 | 8.05 | 6.70 | 7.90 | -0.96 | -10.65% | 1 | 2 | 47.06% |
| SE220916C00440000 | 2021-12-01 10:45AM EST | 440.00 | 9.30 | 6.10 | 6.95 | 0.00 | - | 1 | 6 | 46.72% |
| SE220916C00450000 | 2021-12-01 3:00PM EST | 450.00 | 6.13 | 5.45 | 6.25 | -0.72 | -10.51% | 2 | 4 | 46.68% |
| SE220916C00460000 | 2021-12-01 12:06PM EST | 460.00 | 6.89 | 4.80 | 5.70 | 0.00 | - | 1 | 5 | 46.81% |
| SE220916C00470000 | 2021-11-30 11:19AM EST | 470.00 | 7.85 | 4.35 | 5.10 | 0.00 | - | 1 | 214 | 46.72% |
| SE220916C00480000 | 2021-10-29 8:49AM EST | 480.00 | 19.55 | 8.70 | 9.75 | 0.00 | - | 1 | 1 | 55.93% |
| SE220916C00500000 | 2021-11-17 12:53PM EST | 500.00 | 11.26 | 3.10 | 3.80 | 0.00 | - | 2 | 3 | 46.85% |
| SE220916C00520000 | 2021-12-01 3:23PM EST | 520.00 | 3.27 | 2.41 | 3.10 | 0.00 | - | 1 | 5 | 46.85% |
| SE220916C00540000 | 2021-12-01 1:21PM EST | 540.00 | 2.50 | 2.20 | 2.67 | -0.50 | -16.67% | 4 | 16 | 47.31% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220916P00155000 | 2021-11-29 2:30PM EST | 155.00 | 3.20 | 5.95 | 6.50 | 0.00 | - | 3 | 9 | 52.75% |
| SE220916P00160000 | 2021-11-16 2:04PM EST | 160.00 | 3.16 | 6.85 | 7.40 | 0.00 | - | - | 1 | 52.52% |
| SE220916P00175000 | 2021-10-13 10:05AM EST | 175.00 | 4.48 | 3.85 | 4.25 | 0.00 | - | 1 | 2 | 38.26% |
| SE220916P00180000 | 2021-11-10 6:57AM EST | 180.00 | 4.36 | 4.80 | 8.35 | 0.00 | - | 1 | 1 | 45.39% |
| SE220916P00185000 | 2021-12-02 2:18PM EST | 185.00 | 12.77 | 12.00 | 12.85 | +5.07 | +65.84% | 3 | 66 | 50.56% |
| SE220916P00190000 | 2021-11-26 11:42AM EST | 190.00 | 14.35 | 13.35 | 14.20 | +5.90 | +69.82% | 1 | 54 | 50.27% |
| SE220916P00195000 | 2021-11-23 2:59PM EST | 195.00 | 10.51 | 14.60 | 15.65 | 0.00 | - | 3 | 4 | 50.67% |
| SE220916P00200000 | 2021-12-01 2:43PM EST | 200.00 | 14.56 | 16.20 | 17.00 | 0.00 | - | 3 | 23 | 50.10% |
| SE220916P00210000 | 2021-12-02 10:19AM EST | 210.00 | 19.97 | 19.15 | 20.65 | +2.32 | +13.14% | 16 | 230 | 49.96% |
| SE220916P00220000 | 2021-12-02 11:45AM EST | 220.00 | 24.00 | 23.15 | 24.15 | +8.20 | +51.90% | 2 | 169 | 49.12% |
| SE220916P00230000 | 2021-12-02 11:56AM EST | 230.00 | 27.95 | 27.20 | 28.40 | +2.45 | +9.61% | 30 | 641 | 48.80% |
| SE220916P00240000 | 2021-12-02 2:12PM EST | 240.00 | 32.95 | 30.10 | 32.95 | +3.75 | +12.84% | 103 | 383 | 48.39% |
| SE220916P00250000 | 2021-12-02 1:18PM EST | 250.00 | 37.16 | 36.35 | 38.05 | +2.16 | +6.17% | 125 | 362 | 48.20% |
| SE220916P00260000 | 2021-12-02 10:55AM EST | 260.00 | 44.67 | 41.70 | 43.50 | +5.57 | +14.25% | 2 | 168 | 48.00% |
| SE220916P00270000 | 2021-12-01 10:56AM EST | 270.00 | 42.20 | 47.40 | 48.90 | 0.00 | - | 43 | 960 | 47.37% |
| SE220916P00280000 | 2021-12-02 1:39PM EST | 280.00 | 55.19 | 53.40 | 55.05 | +11.64 | +26.73% | 6 | 487 | 47.21% |
| SE220916P00290000 | 2021-12-02 2:05PM EST | 290.00 | 61.56 | 59.55 | 61.80 | +5.71 | +10.22% | 20 | 373 | 47.35% |
| SE220916P00300000 | 2021-12-02 1:43PM EST | 300.00 | 68.56 | 65.85 | 68.85 | +5.99 | +9.57% | 10 | 134 | 47.50% |
| SE220916P00310000 | 2021-11-29 1:12PM EST | 310.00 | 56.02 | 72.75 | 75.80 | 0.00 | - | 10 | 70 | 47.24% |
| SE220916P00320000 | 2021-12-01 11:03AM EST | 320.00 | 73.85 | 80.40 | 83.05 | 0.00 | - | 25 | 252 | 47.02% |
| SE220916P00330000 | 2021-11-17 10:38AM EST | 330.00 | 63.18 | 87.10 | 90.65 | 0.00 | - | 1 | 6 | 46.93% |
| SE220916P00340000 | 2021-11-19 2:50PM EST | 340.00 | 66.91 | 95.45 | 98.05 | 0.00 | - | 30 | 79 | 46.35% |
| SE220916P00350000 | 2021-11-19 2:54PM EST | 350.00 | 73.35 | 103.75 | 106.10 | 0.00 | - | 48 | 36 | 46.28% |
| SE220916P00360000 | 2021-11-17 10:46AM EST | 360.00 | 82.92 | 110.90 | 114.60 | 0.00 | - | 1 | 6 | 46.54% |
| SE220916P00370000 | 2021-10-13 9:14AM EST | 370.00 | 74.60 | 74.40 | 76.15 | 0.00 | - | - | 1 | 0.00% |
| SE220916P00380000 | 2021-12-02 9:59AM EST | 380.00 | 126.50 | 128.95 | 131.40 | +45.70 | +56.56% | 2 | 1 | 46.19% |
| SE220916P00420000 | 2021-12-02 9:59AM EST | 420.00 | 161.60 | 164.00 | 166.90 | +57.80 | +55.68% | 1 | 1 | 45.87% |
| SE220916P00430000 | 2021-12-01 2:43PM EST | 430.00 | 168.77 | 173.05 | 176.00 | 0.00 | - | 2 | 2 | 45.71% |
| SE220916P00450000 | 2021-11-10 6:57AM EST | 450.00 | 126.50 | 160.40 | 164.10 | 0.00 | - | - | 2 | 0.00% |
| SE220916P00470000 | 2021-11-24 9:37AM EST | 470.00 | 194.05 | 211.10 | 213.40 | 0.00 | - | 1 | 3 | 45.45% |
| SE220916P00480000 | 2021-10-04 2:42PM EST | 480.00 | 176.55 | 143.40 | 145.85 | 0.00 | - | - | 1 | 0.00% |
| SE220916P00490000 | 2021-11-16 9:30AM EST | 490.00 | 159.15 | 229.75 | 232.85 | 0.00 | - | - | 1 | 46.32% |
| SE220916P00500000 | 2021-11-23 9:48AM EST | 500.00 | 210.00 | 239.45 | 242.45 | 0.00 | - | 1 | 11 | 46.30% |
| SE220916P00520000 | 2021-11-16 9:30AM EST | 520.00 | 185.75 | 258.65 | 261.90 | 0.00 | - | - | 2 | 46.69% |
| SE220916P00540000 | 2021-11-23 10:15AM EST | 540.00 | 261.00 | 278.00 | 281.55 | 0.00 | - | 1 | 10 | 47.42% |
© 2021 Yahoo. All rights reserved.
