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
7,168.65 -0.63 (-0.01%) BTC-USD
19,112.50 -118.23 (-0.61%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221118C00035000 | 2022-06-24 9:30AM EDT | 35.00 | 46.67 | 35.50 | 36.75 | 0.00 | - | 1 | 1 | 100.81% |
| SE221118C00045000 | 2022-06-16 10:18AM EDT | 45.00 | 29.72 | 25.95 | 30.10 | 0.00 | - | - | 25 | 91.38% |
| SE221118C00050000 | 2022-06-24 9:30AM EDT | 50.00 | 34.21 | 24.05 | 25.50 | 0.00 | - | 1 | 2 | 91.33% |
| SE221118C00055000 | 2022-06-29 1:33PM EDT | 55.00 | 21.60 | 21.10 | 21.90 | 0.00 | - | 1 | 1 | 88.57% |
| SE221118C00060000 | 2022-07-01 2:14PM EDT | 60.00 | 17.36 | 18.05 | 18.95 | -1.14 | -6.16% | 1 | 56 | 86.04% |
| SE221118C00065000 | 2022-06-30 2:24PM EDT | 65.00 | 14.75 | 15.40 | 16.10 | 0.00 | - | 2 | 138 | 83.50% |
| SE221118C00070000 | 2022-06-30 3:17PM EDT | 70.00 | 13.40 | 13.00 | 13.80 | +1.10 | +8.94% | 1 | 66 | 81.86% |
| SE221118C00075000 | 2022-06-30 9:56AM EDT | 75.00 | 10.00 | 11.15 | 11.80 | 0.00 | - | 1 | 470 | 81.23% |
| SE221118C00080000 | 2022-06-29 12:33PM EDT | 80.00 | 9.70 | 9.35 | 9.95 | 0.00 | - | 2 | 276 | 79.77% |
| SE221118C00085000 | 2022-06-29 2:57PM EDT | 85.00 | 8.28 | 7.65 | 8.80 | 0.00 | - | 16 | 612 | 79.39% |
| SE221118C00090000 | 2022-07-01 12:04PM EDT | 90.00 | 6.32 | 6.50 | 7.10 | -0.88 | -12.22% | 1 | 247 | 77.81% |
| SE221118C00095000 | 2022-06-30 3:17PM EDT | 95.00 | 5.20 | 5.35 | 5.95 | 0.00 | - | 3 | 732 | 76.78% |
| SE221118C00100000 | 2022-06-28 3:31PM EDT | 100.00 | 5.85 | 4.45 | 5.05 | 0.00 | - | 2 | 141 | 76.36% |
| SE221118C00105000 | 2022-06-29 11:17AM EDT | 105.00 | 4.20 | 3.65 | 4.35 | 0.00 | - | 6 | 147 | 76.05% |
| SE221118C00110000 | 2022-06-28 11:37AM EDT | 110.00 | 3.11 | 3.10 | 3.65 | -1.49 | -32.39% | 2 | 184 | 75.84% |
| SE221118C00115000 | 2022-06-28 3:44PM EDT | 115.00 | 3.50 | 2.51 | 3.10 | 0.00 | - | 22 | 280 | 75.29% |
| SE221118C00120000 | 2022-06-30 10:23AM EDT | 120.00 | 2.13 | 2.02 | 2.74 | 0.00 | - | 3 | 287 | 75.27% |
| SE221118C00125000 | 2022-06-28 11:46AM EDT | 125.00 | 2.67 | 1.59 | 2.36 | 0.00 | - | 9 | 345 | 74.78% |
| SE221118C00130000 | 2022-06-28 3:05PM EDT | 130.00 | 2.05 | 1.47 | 2.05 | 0.00 | - | 13 | 722 | 75.68% |
| SE221118C00135000 | 2022-06-30 10:10AM EDT | 135.00 | 1.32 | 1.24 | 1.71 | 0.00 | - | 1 | 183 | 75.37% |
| SE221118C00140000 | 2022-06-30 10:10AM EDT | 140.00 | 1.14 | 1.00 | 1.49 | 0.00 | - | 1 | 1,026 | 75.20% |
| SE221118C00145000 | 2022-06-24 11:55AM EDT | 145.00 | 1.77 | 0.79 | 1.30 | 0.00 | - | 1 | 77 | 74.95% |
| SE221118C00150000 | 2022-06-15 1:20PM EDT | 150.00 | 1.33 | 0.64 | 1.21 | 0.00 | - | 1 | 122 | 75.49% |
| SE221118C00155000 | 2022-06-28 10:07AM EDT | 155.00 | 1.13 | 0.53 | 1.04 | 0.00 | - | 10 | 124 | 75.37% |
| SE221118C00160000 | 2022-06-23 11:22AM EDT | 160.00 | 0.85 | 0.44 | 0.94 | 0.00 | - | 1 | 90 | 75.73% |
| SE221118C00165000 | 2022-06-28 12:57PM EDT | 165.00 | 0.73 | 0.36 | 0.85 | 0.00 | - | 5 | 35 | 75.98% |
| SE221118C00170000 | 2022-06-24 3:24PM EDT | 170.00 | 0.85 | 0.31 | 0.76 | 0.00 | - | 43 | 88 | 76.32% |
| SE221118C00175000 | 2022-06-21 1:28PM EDT | 175.00 | 0.50 | 0.22 | 0.78 | 0.00 | - | 1 | 78 | 77.34% |
| SE221118C00180000 | 2022-06-24 9:47AM EDT | 180.00 | 0.77 | 0.15 | 0.72 | 0.00 | - | 2 | 154 | 77.39% |
| SE221118C00185000 | 2022-05-26 2:59PM EDT | 185.00 | 1.14 | 0.42 | 0.94 | 0.00 | - | 26 | 109 | 85.11% |
| SE221118C00190000 | 2022-06-16 9:30AM EDT | 190.00 | 0.67 | 0.07 | 0.63 | 0.00 | - | 2 | 80 | 78.13% |
| SE221118C00195000 | 2022-05-26 1:18PM EDT | 195.00 | 0.92 | 0.16 | 0.79 | 0.00 | - | 16 | 113 | 83.50% |
| SE221118C00200000 | 2022-06-28 9:30AM EDT | 200.00 | 0.58 | 0.10 | 0.56 | 0.00 | - | 1 | 422 | 80.52% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221118P00035000 | 2022-06-29 1:59PM EDT | 35.00 | 1.80 | 1.52 | 1.98 | 0.00 | - | 27 | 129 | 95.73% |
| SE221118P00040000 | 2022-06-30 1:43PM EDT | 40.00 | 2.79 | 2.38 | 2.85 | 0.00 | - | 32 | 1,515 | 92.14% |
| SE221118P00045000 | 2022-06-22 9:39AM EDT | 45.00 | 3.40 | 1.80 | 4.50 | 0.00 | - | 1 | 26 | 82.93% |
| SE221118P00050000 | 2022-06-30 1:17PM EDT | 50.00 | 5.51 | 4.80 | 5.35 | 0.00 | - | 3 | 541 | 85.88% |
| SE221118P00055000 | 2022-07-01 2:09PM EDT | 55.00 | 7.15 | 6.70 | 7.10 | -0.70 | -8.92% | 16 | 344 | 84.56% |
| SE221118P00060000 | 2022-07-01 2:36PM EDT | 60.00 | 9.16 | 8.50 | 9.20 | +0.13 | +1.44% | 2 | 776 | 82.06% |
| SE221118P00065000 | 2022-06-29 11:48AM EDT | 65.00 | 11.36 | 10.95 | 11.40 | 0.00 | - | 1 | 261 | 80.26% |
| SE221118P00070000 | 2022-06-30 1:25PM EDT | 70.00 | 14.60 | 13.50 | 14.05 | 0.00 | - | 3 | 870 | 78.47% |
| SE221118P00075000 | 2022-06-24 10:47AM EDT | 75.00 | 13.00 | 16.15 | 17.15 | 0.00 | - | 2 | 429 | 76.73% |
| SE221118P00080000 | 2022-06-27 10:27AM EDT | 80.00 | 16.70 | 19.65 | 20.35 | 0.00 | - | 2 | 572 | 76.32% |
| SE221118P00085000 | 2022-06-24 10:31AM EDT | 85.00 | 18.05 | 23.00 | 23.80 | 0.00 | - | 14 | 249 | 74.82% |
| SE221118P00090000 | 2022-06-29 10:11AM EDT | 90.00 | 25.95 | 26.70 | 27.45 | 0.00 | - | 3 | 83 | 73.69% |
| SE221118P00095000 | 2022-06-28 11:09AM EDT | 95.00 | 26.55 | 30.55 | 31.45 | 0.00 | - | 2 | 50 | 72.95% |
| SE221118P00100000 | 2022-06-24 2:15PM EDT | 100.00 | 27.80 | 34.70 | 35.70 | 0.00 | - | 2 | 179 | 72.99% |
| SE221118P00105000 | 2022-06-28 11:09AM EDT | 105.00 | 34.25 | 38.80 | 39.80 | 0.00 | - | 2 | 291 | 71.29% |
| SE221118P00110000 | 2022-06-09 11:50AM EDT | 110.00 | 33.40 | 43.30 | 44.20 | 0.00 | - | 7 | 186 | 71.30% |
| SE221118P00115000 | 2022-06-08 2:35PM EDT | 115.00 | 33.70 | 47.65 | 48.65 | 0.00 | - | 8 | 379 | 70.02% |
| SE221118P00120000 | 2022-06-23 1:42PM EDT | 120.00 | 48.05 | 51.90 | 53.15 | 0.00 | - | 4 | 343 | 67.31% |
| SE221118P00125000 | 2022-06-27 10:59AM EDT | 125.00 | 49.75 | 56.70 | 57.95 | 0.00 | - | 1 | 91 | 68.30% |
| SE221118P00130000 | 2022-07-01 10:31AM EDT | 130.00 | 62.35 | 61.50 | 62.50 | +6.85 | +12.34% | 3 | 621 | 67.14% |
| SE221118P00135000 | 2022-06-22 1:42PM EDT | 135.00 | 67.88 | 66.20 | 67.45 | +4.43 | +6.98% | 2 | 4 | 67.33% |
| SE221118P00140000 | 2022-06-02 12:42PM EDT | 140.00 | 58.80 | 71.00 | 72.35 | 0.00 | - | 1 | 12 | 67.43% |
| SE221118P00145000 | 2022-03-23 10:53AM EDT | 145.00 | 37.80 | 56.55 | 59.30 | 0.00 | - | - | 1 | 0.00% |
| SE221118P00150000 | 2022-05-23 11:18AM EDT | 150.00 | 72.90 | 77.15 | 78.80 | 0.00 | - | 1 | 13 | 0.00% |
| SE221118P00155000 | 2022-05-25 11:34AM EDT | 155.00 | 80.40 | 76.35 | 78.05 | 0.00 | - | 1 | 6 | 0.00% |
| SE221118P00160000 | 2022-06-24 3:47PM EDT | 160.00 | 80.19 | 90.20 | 92.20 | 0.00 | - | 2 | 16 | 64.75% |
| SE221118P00165000 | 2022-06-14 11:19AM EDT | 165.00 | 93.73 | 95.45 | 96.75 | 0.00 | - | 1 | 7 | 62.40% |
| SE221118P00170000 | 2022-04-26 3:01PM EDT | 170.00 | 85.30 | 90.75 | 92.25 | 0.00 | - | 2 | 5 | 0.00% |
| SE221118P00175000 | 2022-05-10 9:30AM EDT | 175.00 | 108.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE221118P00180000 | 2022-04-27 11:57AM EDT | 180.00 | 99.00 | 97.20 | 98.90 | 0.00 | - | 1 | 2 | 0.00% |
| SE221118P00195000 | 2022-04-01 2:34PM EDT | 195.00 | 79.01 | 110.95 | 114.10 | 0.00 | - | 1 | 1 | 0.00% |
| SE221118P00200000 | 2022-05-23 10:37AM EDT | 200.00 | 120.74 | 126.10 | 128.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
