Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,519.12 +166.19 (+0.78%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220916C00040000 | 2022-06-09 1:35PM EDT | 40.00 | 43.40 | 40.85 | 42.25 | 0.00 | - | 20 | 20 | 106.30% |
| SE220916C00050000 | 2022-06-24 12:35PM EDT | 50.00 | 32.20 | 32.20 | 33.45 | +5.80 | +21.97% | 1 | 16 | 98.14% |
| SE220916C00055000 | 2022-06-23 1:59PM EDT | 55.00 | 25.00 | 28.25 | 29.10 | 0.00 | - | 1 | 21 | 93.63% |
| SE220916C00060000 | 2022-06-21 2:09PM EDT | 60.00 | 18.85 | 24.45 | 25.30 | 0.00 | - | 1 | 50 | 90.80% |
| SE220916C00065000 | 2022-06-22 1:50PM EDT | 65.00 | 15.50 | 21.15 | 21.80 | 0.00 | - | 7 | 151 | 89.26% |
| SE220916C00070000 | 2022-06-24 12:27PM EDT | 70.00 | 17.75 | 18.10 | 19.00 | +3.55 | +25.00% | 3 | 79 | 89.05% |
| SE220916C00075000 | 2022-06-24 3:30PM EDT | 75.00 | 15.35 | 15.05 | 15.85 | +0.99 | +6.89% | 11 | 217 | 85.32% |
| SE220916C00080000 | 2022-06-24 10:49AM EDT | 80.00 | 12.64 | 12.65 | 13.35 | +0.64 | +5.33% | 7 | 202 | 84.18% |
| SE220916C00085000 | 2022-06-24 12:47PM EDT | 85.00 | 10.30 | 10.35 | 11.10 | +0.55 | +5.64% | 113 | 297 | 82.26% |
| SE220916C00090000 | 2022-06-24 3:09PM EDT | 90.00 | 8.50 | 8.50 | 9.05 | +0.50 | +6.25% | 10 | 545 | 80.66% |
| SE220916C00095000 | 2022-06-24 1:47PM EDT | 95.00 | 6.72 | 6.85 | 7.40 | +0.37 | +5.83% | 59 | 1,520 | 79.32% |
| SE220916C00100000 | 2022-06-24 11:55AM EDT | 100.00 | 5.00 | 5.55 | 6.00 | -0.40 | -7.41% | 60 | 704 | 78.38% |
| SE220916C00105000 | 2022-06-24 11:03AM EDT | 105.00 | 4.35 | 4.40 | 4.85 | +0.25 | +6.10% | 91 | 406 | 77.33% |
| SE220916C00110000 | 2022-06-24 11:38AM EDT | 110.00 | 3.15 | 3.50 | 3.80 | +0.15 | +5.00% | 23 | 299 | 76.16% |
| SE220916C00115000 | 2022-06-24 12:35PM EDT | 115.00 | 2.72 | 2.64 | 3.05 | +0.62 | +29.52% | 52 | 206 | 74.98% |
| SE220916C00120000 | 2022-06-24 3:05PM EDT | 120.00 | 2.20 | 2.12 | 2.44 | +0.06 | +2.80% | 4 | 283 | 74.73% |
| SE220916C00125000 | 2022-06-24 2:59PM EDT | 125.00 | 1.78 | 1.66 | 1.97 | +0.11 | +6.59% | 1 | 342 | 74.41% |
| SE220916C00130000 | 2022-06-22 3:49PM EDT | 130.00 | 0.69 | 1.28 | 1.58 | 0.00 | - | 74 | 742 | 73.97% |
| SE220916C00135000 | 2022-06-23 2:55PM EDT | 135.00 | 0.98 | 1.00 | 1.26 | 0.00 | - | 2 | 319 | 73.68% |
| SE220916C00140000 | 2022-06-24 1:08PM EDT | 140.00 | 0.86 | 0.79 | 1.10 | -0.03 | -3.37% | 4 | 468 | 74.34% |
| SE220916C00145000 | 2022-06-08 11:25AM EDT | 145.00 | 1.52 | 0.67 | 0.85 | 0.00 | - | 16 | 188 | 74.32% |
| SE220916C00150000 | 2022-06-23 9:41AM EDT | 150.00 | 0.32 | 0.50 | 0.68 | 0.00 | - | 2 | 742 | 73.83% |
| SE220916C00155000 | 2022-06-23 9:38AM EDT | 155.00 | 0.25 | 0.30 | 0.70 | 0.00 | - | 10 | 388 | 74.51% |
| SE220916C00160000 | 2022-06-01 11:41AM EDT | 160.00 | 0.71 | 0.18 | 0.50 | 0.00 | - | 3 | 196 | 72.51% |
| SE220916C00165000 | 2022-06-01 1:35PM EDT | 165.00 | 0.62 | 0.15 | 0.55 | 0.00 | - | 1 | 178 | 75.39% |
| SE220916C00170000 | 2022-06-01 3:22PM EDT | 170.00 | 0.54 | 0.13 | 0.50 | 0.00 | - | 8 | 460 | 76.61% |
| SE220916C00175000 | 2022-05-31 2:24PM EDT | 175.00 | 0.54 | 0.11 | 0.46 | 0.00 | - | 6 | 235 | 77.78% |
| SE220916C00180000 | 2022-06-22 12:40PM EDT | 180.00 | 0.13 | 0.09 | 0.43 | 0.00 | - | 9 | 1,207 | 79.00% |
| SE220916C00185000 | 2022-06-22 12:39PM EDT | 185.00 | 0.12 | 0.02 | 0.40 | 0.00 | - | 22 | 154 | 78.71% |
| SE220916C00190000 | 2022-06-22 12:38PM EDT | 190.00 | 0.10 | 0.05 | 0.38 | 0.00 | - | 21 | 173 | 81.05% |
| SE220916C00195000 | 2022-06-24 11:32AM EDT | 195.00 | 0.09 | 0.04 | 0.35 | 0.00 | - | 1 | 246 | 81.93% |
| SE220916C00200000 | 2022-06-22 12:33PM EDT | 200.00 | 0.08 | 0.02 | 0.34 | 0.00 | - | 28 | 482 | 83.01% |
| SE220916C00210000 | 2022-06-22 12:31PM EDT | 210.00 | 0.08 | 0.05 | 0.32 | 0.00 | - | 28 | 189 | 86.91% |
| SE220916C00220000 | 2022-06-22 12:29PM EDT | 220.00 | 0.08 | 0.03 | 0.36 | 0.00 | - | 24 | 683 | 90.92% |
| SE220916C00230000 | 2022-06-22 12:29PM EDT | 230.00 | 0.07 | 0.03 | 0.29 | 0.00 | - | 18 | 1,022 | 91.80% |
| SE220916C00240000 | 2022-06-23 3:17PM EDT | 240.00 | 0.07 | 0.02 | 0.26 | 0.00 | - | 28 | 944 | 93.36% |
| SE220916C00250000 | 2022-06-23 3:14PM EDT | 250.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 18 | 493 | 93.55% |
| SE220916C00260000 | 2022-06-24 12:45PM EDT | 260.00 | 0.05 | 0.02 | 0.19 | -0.02 | -28.57% | 18 | 185 | 95.70% |
| SE220916C00270000 | 2022-06-15 12:40PM EDT | 270.00 | 0.11 | 0.02 | 0.26 | 0.00 | - | 5 | 614 | 101.56% |
| SE220916C00280000 | 2022-06-14 3:02PM EDT | 280.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 18 | 148 | 103.13% |
| SE220916C00290000 | 2022-06-14 2:56PM EDT | 290.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 14 | 2,320 | 107.72% |
| SE220916C00300000 | 2022-06-23 10:35AM EDT | 300.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 431 | 104.88% |
| SE220916C00310000 | 2022-06-08 10:26AM EDT | 310.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 28 | 98 | 110.55% |
| SE220916C00320000 | 2022-06-10 12:41PM EDT | 320.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 60 | 1,289 | 107.23% |
| SE220916C00330000 | 2022-06-24 1:15PM EDT | 330.00 | 0.02 | 0.01 | 0.15 | +0.01 | +100.00% | 60 | 165 | 108.59% |
| SE220916C00340000 | 2022-06-24 1:13PM EDT | 340.00 | 0.04 | 0.00 | 0.17 | +0.03 | +300.00% | 60 | 61 | 111.13% |
| SE220916C00350000 | 2022-06-02 11:11AM EDT | 350.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 14 | 202 | 108.20% |
| SE220916C00360000 | 2022-06-21 9:57AM EDT | 360.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 334 | 118.36% |
| SE220916C00370000 | 2022-06-02 11:23AM EDT | 370.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 60 | 110.94% |
| SE220916C00380000 | 2022-06-09 10:18AM EDT | 380.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 34 | 125.39% |
| SE220916C00390000 | 2022-06-02 11:21AM EDT | 390.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 14 | 105 | 117.58% |
| SE220916C00400000 | 2022-06-02 11:17AM EDT | 400.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 8 | 152 | 119.14% |
| SE220916C00410000 | 2022-06-02 12:43PM EDT | 410.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 34 | 2 | 123.83% |
| SE220916C00420000 | 2022-06-02 11:25AM EDT | 420.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 14 | 25 | 129.49% |
| SE220916C00430000 | 2022-06-02 11:30AM EDT | 430.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 14 | 6 | 128.13% |
| SE220916C00440000 | 2022-06-02 11:27AM EDT | 440.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 8 | 5 | 133.98% |
| SE220916C00450000 | 2022-06-07 3:30PM EDT | 450.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 18 | 18 | 126.56% |
| SE220916C00460000 | 2022-06-07 3:32PM EDT | 460.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 18 | 16 | 132.23% |
| SE220916C00470000 | 2022-06-02 11:33AM EDT | 470.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 14 | 213 | 137.11% |
| SE220916C00480000 | 2022-03-16 9:31AM EDT | 480.00 | 0.15 | 0.00 | 0.14 | 0.00 | - | 1 | 5 | 130.47% |
| SE220916C00500000 | 2021-12-17 10:41AM EDT | 500.00 | 1.02 | 0.08 | 0.79 | 0.00 | - | 1 | 4 | 161.72% |
| SE220916C00520000 | 2022-06-07 3:29PM EDT | 520.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 18 | 17 | 135.16% |
| SE220916C00540000 | 2022-06-13 12:13PM EDT | 540.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 2 | 83 | 130.86% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220916P00035000 | 2022-06-23 3:36PM EDT | 35.00 | 0.76 | 0.38 | 0.66 | 0.00 | - | 3 | 341 | 104.98% |
| SE220916P00040000 | 2022-06-24 11:15AM EDT | 40.00 | 1.04 | 0.83 | 1.09 | -0.04 | -3.70% | 50 | 1,349 | 103.27% |
| SE220916P00045000 | 2022-06-24 1:08PM EDT | 45.00 | 1.55 | 1.42 | 1.60 | -0.21 | -11.93% | 1 | 1,071 | 99.83% |
| SE220916P00050000 | 2022-06-24 12:52PM EDT | 50.00 | 2.25 | 2.12 | 2.30 | -0.35 | -13.46% | 34 | 921 | 96.07% |
| SE220916P00055000 | 2022-06-24 2:23PM EDT | 55.00 | 3.15 | 2.90 | 3.25 | -0.76 | -19.44% | 5 | 724 | 92.11% |
| SE220916P00060000 | 2022-06-24 1:03PM EDT | 60.00 | 4.40 | 4.20 | 4.45 | -1.05 | -19.27% | 47 | 2,866 | 90.04% |
| SE220916P00065000 | 2022-06-24 2:29PM EDT | 65.00 | 5.84 | 5.65 | 5.95 | -1.11 | -15.97% | 20 | 1,102 | 87.54% |
| SE220916P00070000 | 2022-06-24 3:29PM EDT | 70.00 | 7.60 | 7.45 | 7.80 | -0.89 | -10.48% | 109 | 1,000 | 85.62% |
| SE220916P00075000 | 2022-06-24 2:31PM EDT | 75.00 | 9.71 | 9.45 | 9.95 | -0.99 | -9.25% | 21 | 4,023 | 83.36% |
| SE220916P00080000 | 2022-06-24 3:29PM EDT | 80.00 | 12.20 | 11.90 | 12.40 | -1.00 | -7.58% | 273 | 666 | 81.65% |
| SE220916P00085000 | 2022-06-24 2:22PM EDT | 85.00 | 15.00 | 14.60 | 15.00 | -3.41 | -18.52% | 29 | 476 | 79.30% |
| SE220916P00090000 | 2022-06-22 12:40PM EDT | 90.00 | 22.70 | 17.60 | 18.15 | 0.00 | - | 2 | 862 | 77.86% |
| SE220916P00095000 | 2022-06-21 10:32AM EDT | 95.00 | 24.55 | 21.00 | 21.55 | 0.00 | - | 1 | 307 | 76.77% |
| SE220916P00100000 | 2022-06-24 11:20AM EDT | 100.00 | 26.21 | 24.50 | 25.20 | -2.59 | -8.99% | 1 | 5,056 | 75.16% |
| SE220916P00105000 | 2022-06-17 10:41AM EDT | 105.00 | 38.32 | 28.25 | 29.10 | 0.00 | - | 2 | 1,966 | 73.68% |
| SE220916P00110000 | 2022-06-23 12:34PM EDT | 110.00 | 37.50 | 32.45 | 33.65 | 0.00 | - | 1 | 202 | 75.11% |
| SE220916P00115000 | 2022-06-17 10:43AM EDT | 115.00 | 47.57 | 36.60 | 37.45 | 0.00 | - | 1 | 868 | 71.73% |
| SE220916P00120000 | 2022-06-23 10:28AM EDT | 120.00 | 46.93 | 40.95 | 41.90 | 0.00 | - | 10 | 885 | 70.70% |
| SE220916P00125000 | 2022-06-23 10:28AM EDT | 125.00 | 51.73 | 45.65 | 46.35 | 0.00 | - | 10 | 287 | 70.31% |
| SE220916P00130000 | 2022-06-24 12:29PM EDT | 130.00 | 51.20 | 50.15 | 51.25 | -11.24 | -18.00% | 10 | 157 | 70.46% |
| SE220916P00135000 | 2022-06-21 9:55AM EDT | 135.00 | 61.50 | 54.80 | 56.10 | 0.00 | - | 90 | 636 | 70.39% |
| SE220916P00140000 | 2022-06-24 9:43AM EDT | 140.00 | 60.00 | 59.45 | 60.60 | +0.35 | +0.59% | 1 | 714 | 65.43% |
| SE220916P00145000 | 2022-05-19 1:20PM EDT | 145.00 | 69.16 | 74.25 | 75.80 | 0.00 | - | 2 | 375 | 163.65% |
| SE220916P00150000 | 2022-06-22 1:49PM EDT | 150.00 | 77.80 | 69.25 | 70.80 | 0.00 | - | 2 | 400 | 71.58% |
| SE220916P00155000 | 2022-06-23 11:14AM EDT | 155.00 | 80.04 | 74.20 | 75.60 | 0.00 | - | 3 | 113 | 70.90% |
| SE220916P00160000 | 2022-06-22 10:06AM EDT | 160.00 | 87.64 | 79.10 | 80.60 | 0.00 | - | 13 | 50 | 71.92% |
| SE220916P00165000 | 2022-06-16 3:50PM EDT | 165.00 | 96.19 | 84.05 | 85.75 | 0.00 | - | 3 | 0 | 76.17% |
| SE220916P00170000 | 2022-06-02 9:32AM EDT | 170.00 | 91.13 | 89.15 | 90.75 | 0.00 | - | 1 | 191 | 80.27% |
| SE220916P00175000 | 2022-06-13 12:36PM EDT | 175.00 | 103.50 | 94.00 | 95.60 | 0.00 | - | 4 | 355 | 77.34% |
| SE220916P00180000 | 2022-06-13 9:37AM EDT | 180.00 | 107.00 | 99.00 | 100.70 | 0.00 | - | 1 | 0 | 81.54% |
| SE220916P00185000 | 2022-05-27 10:12AM EDT | 185.00 | 102.00 | 104.00 | 105.70 | 0.00 | - | 1 | 0 | 83.79% |
| SE220916P00190000 | 2022-05-31 1:03PM EDT | 190.00 | 105.91 | 108.85 | 110.70 | 0.00 | - | 1 | 0 | 82.72% |
| SE220916P00195000 | 2022-05-12 3:53PM EDT | 195.00 | 134.04 | 118.20 | 119.75 | 0.00 | - | 2 | 7 | 149.94% |
| SE220916P00200000 | 2022-04-29 9:53AM EDT | 200.00 | 110.53 | 116.60 | 118.30 | 0.00 | - | 3 | 192 | 0.00% |
| SE220916P00210000 | 2022-06-16 2:50PM EDT | 210.00 | 142.00 | 128.80 | 130.70 | 0.00 | - | 2 | 5 | 89.06% |
| SE220916P00220000 | 2022-06-17 10:36AM EDT | 220.00 | 151.60 | 138.85 | 140.70 | 0.00 | - | 20 | 0 | 93.95% |
| SE220916P00230000 | 2022-05-05 9:30AM EDT | 230.00 | 143.09 | 150.70 | 151.85 | 0.00 | - | 1 | 13 | 133.94% |
| SE220916P00240000 | 2022-06-21 9:38AM EDT | 240.00 | 166.60 | 159.05 | 159.95 | 0.00 | - | 1 | 13 | 108.01% |
| SE220916P00250000 | 2022-05-10 1:37PM EDT | 250.00 | 183.75 | 166.85 | 168.50 | 0.00 | - | 15 | 7 | 0.00% |
| SE220916P00260000 | 2022-06-22 9:53AM EDT | 260.00 | 188.30 | 179.05 | 179.95 | 0.00 | - | 1 | 12 | 114.16% |
| SE220916P00270000 | 2022-06-17 12:44PM EDT | 270.00 | 199.87 | 188.60 | 190.70 | 0.00 | - | 3 | 75 | 100.39% |
| SE220916P00280000 | 2022-06-16 9:35AM EDT | 280.00 | 208.95 | 198.85 | 200.65 | 0.00 | - | 1 | 0 | 110.16% |
| SE220916P00290000 | 2022-05-12 9:37AM EDT | 290.00 | 234.85 | 213.00 | 214.60 | 0.00 | - | 1 | 0 | 186.94% |
| SE220916P00300000 | 2022-05-09 11:23AM EDT | 300.00 | 234.10 | 210.60 | 211.75 | 0.00 | - | 1 | 1 | 0.00% |
| SE220916P00310000 | 2022-04-13 9:56AM EDT | 310.00 | 197.53 | 233.60 | 236.05 | 0.00 | - | 10 | 1 | 203.61% |
| SE220916P00320000 | 2022-05-31 9:33AM EDT | 320.00 | 231.00 | 238.95 | 240.70 | 0.00 | - | 2 | 0 | 123.93% |
| SE220916P00330000 | 2022-01-07 3:09PM EDT | 330.00 | 144.10 | 174.55 | 176.85 | 0.00 | - | 2 | 13 | 0.00% |
| SE220916P00340000 | 2022-02-18 2:19PM EDT | 340.00 | 214.30 | 216.25 | 219.30 | 0.00 | - | 1 | 90 | 0.00% |
| SE220916P00350000 | 2022-06-13 9:51AM EDT | 350.00 | 277.75 | 268.90 | 270.65 | 0.00 | - | 1 | 1 | 127.54% |
| SE220916P00360000 | 2022-01-25 12:04PM EDT | 360.00 | 217.50 | 237.80 | 239.70 | 0.00 | - | 1 | 4 | 0.00% |
| SE220916P00370000 | 2022-03-18 1:46PM EDT | 370.00 | 248.25 | 259.80 | 262.65 | 0.00 | - | 1 | 0 | 0.00% |
| SE220916P00380000 | 2022-02-28 12:09PM EDT | 380.00 | 231.00 | 255.20 | 258.75 | 0.00 | - | 1 | 0 | 0.00% |
| SE220916P00390000 | 2022-03-03 10:47AM EDT | 390.00 | 273.44 | 268.05 | 270.70 | 0.00 | - | 1 | 0 | 0.00% |
| SE220916P00400000 | 2022-01-28 11:52AM EDT | 400.00 | 276.41 | 260.40 | 263.90 | 0.00 | - | 1 | 0 | 0.00% |
| SE220916P00410000 | 2022-02-14 12:02PM EDT | 410.00 | 277.95 | 300.45 | 303.20 | 0.00 | - | 1 | 0 | 0.00% |
| SE220916P00420000 | 2022-01-31 10:36AM EDT | 420.00 | 281.75 | 300.55 | 303.95 | 0.00 | - | 1 | 0 | 0.00% |
| SE220916P00430000 | 2021-12-01 3:43PM EDT | 430.00 | 168.77 | 206.00 | 208.15 | 0.00 | - | 2 | 2 | 0.00% |
| SE220916P00440000 | 2022-02-15 10:53AM EDT | 440.00 | 301.45 | 330.60 | 332.95 | 0.00 | - | - | 0 | 0.00% |
| SE220916P00450000 | 2022-02-10 3:56PM EDT | 450.00 | 283.64 | 357.20 | 361.05 | 0.00 | - | 3 | 0 | 0.00% |
| SE220916P00460000 | 2021-12-06 10:36AM EDT | 460.00 | 223.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SE220916P00470000 | 2021-11-24 10:37AM EDT | 470.00 | 194.05 | 246.70 | 249.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE220916P00480000 | 2021-12-13 12:15PM EDT | 480.00 | 249.60 | 279.40 | 282.70 | 0.00 | - | 1 | 3 | 0.00% |
| SE220916P00490000 | 2022-01-20 10:31AM EDT | 490.00 | 315.50 | 361.05 | 364.50 | 0.00 | - | 1 | 0 | 0.00% |
| SE220916P00500000 | 2021-11-23 10:48AM EDT | 500.00 | 210.00 | 277.60 | 280.25 | 0.00 | - | 1 | 11 | 0.00% |
| SE220916P00520000 | 2021-11-16 10:30AM EDT | 520.00 | 185.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SE220916P00540000 | 2021-12-14 1:55PM EDT | 540.00 | 318.70 | 353.55 | 356.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
