Singapore markets closed
Straits Times Index
3,077.69-22.61(-0.73%)S&P 500
4,443.11-12.37(-0.28%)Dow
34,869.37+71.37(+0.21%)Nasdaq
14,969.97-77.73(-0.52%)BTC-USD
41,753.16-2,139.76(-4.87%)CMC Crypto 200
1,036.07-65.45(-5.94%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.26-4.15 (-1.22%)
At close: 4:00PM EDT
329.25 -7.01 (-2.08%)
Pre-market: 06:44AM EDT
Pre-market: 06:44AM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230120C00075000 | 2021-09-23 1:26PM EDT | 75.00 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00080000 | 2021-09-02 3:50PM EDT | 80.00 | 260.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SE230120C00085000 | 2021-08-25 5:26PM EDT | 85.00 | 176.09 | 254.10 | 258.35 | 0.00 | - | 1 | 4 | 83.12% |
| SE230120C00090000 | 2021-08-18 3:50PM EDT | 90.00 | 232.00 | 249.00 | 253.00 | 0.00 | - | 10 | 20 | 78.91% |
| SE230120C00095000 | 2021-08-25 5:26PM EDT | 95.00 | 190.49 | 244.50 | 248.60 | 0.00 | - | 1 | 2 | 77.91% |
| SE230120C00100000 | 2021-09-27 10:33AM EDT | 100.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230120C00105000 | 2021-08-16 2:24PM EDT | 105.00 | 188.68 | 234.50 | 239.00 | 0.00 | - | 2 | 0 | 72.80% |
| SE230120C00110000 | 2021-08-17 9:31AM EDT | 110.00 | 191.50 | 230.00 | 234.00 | 0.00 | - | 1 | 0 | 70.91% |
| SE230120C00115000 | 2021-08-25 5:26PM EDT | 115.00 | 117.80 | 226.35 | 229.65 | 0.00 | - | 1 | 16 | 71.29% |
| SE230120C00120000 | 2021-09-09 9:30AM EDT | 120.00 | 206.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00125000 | 2021-08-25 5:26PM EDT | 125.00 | 91.50 | 216.70 | 220.45 | 0.00 | - | 1 | 22 | 67.80% |
| SE230120C00130000 | 2021-09-14 10:09AM EDT | 130.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230120C00135000 | 2021-08-25 5:26PM EDT | 135.00 | 176.25 | 207.35 | 211.25 | 0.00 | - | 1 | 20 | 64.86% |
| SE230120C00140000 | 2021-09-14 2:23PM EDT | 140.00 | 197.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00145000 | 2021-08-17 9:33AM EDT | 145.00 | 156.50 | 197.50 | 202.00 | 0.00 | - | 1 | 0 | 61.43% |
| SE230120C00150000 | 2021-09-15 9:51AM EDT | 150.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00155000 | 2021-09-08 9:54AM EDT | 155.00 | 196.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00160000 | 2021-09-23 3:34PM EDT | 160.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00165000 | 2021-09-09 9:30AM EDT | 165.00 | 167.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230120C00170000 | 2021-09-10 11:47AM EDT | 170.00 | 173.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230120C00175000 | 2021-08-27 10:59AM EDT | 175.00 | 159.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00180000 | 2021-09-17 3:39PM EDT | 180.00 | 168.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00185000 | 2021-08-24 11:24AM EDT | 185.00 | 144.50 | 165.10 | 167.70 | 0.00 | - | 4 | 828 | 56.56% |
| SE230120C00190000 | 2021-08-24 2:44PM EDT | 190.00 | 138.20 | 159.50 | 164.00 | 0.00 | - | 13 | 73 | 55.12% |
| SE230120C00195000 | 2021-08-25 1:14PM EDT | 195.00 | 140.95 | 156.80 | 159.90 | 0.00 | - | 1 | 93 | 55.34% |
| SE230120C00200000 | 2021-09-27 3:51PM EDT | 200.00 | 149.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00210000 | 2021-09-10 11:54AM EDT | 210.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00220000 | 2021-09-09 2:18PM EDT | 220.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SE230120C00230000 | 2021-09-27 11:13AM EDT | 230.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00240000 | 2021-09-27 1:25PM EDT | 240.00 | 120.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00250000 | 2021-09-27 1:32PM EDT | 250.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00260000 | 2021-09-27 12:45PM EDT | 260.00 | 106.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SE230120C00270000 | 2021-09-24 11:54AM EDT | 270.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00280000 | 2021-09-27 3:05PM EDT | 280.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00290000 | 2021-09-27 12:11PM EDT | 290.00 | 90.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230120C00300000 | 2021-09-27 10:18AM EDT | 300.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120C00310000 | 2021-09-16 12:08PM EDT | 310.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230120C00320000 | 2021-09-27 11:44AM EDT | 320.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230120C00330000 | 2021-09-27 2:48PM EDT | 330.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230120C00340000 | 2021-09-27 9:53AM EDT | 340.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| SE230120C00350000 | 2021-09-27 3:26PM EDT | 350.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| SE230120C00360000 | 2021-09-27 1:23PM EDT | 360.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| SE230120C00370000 | 2021-09-27 3:33PM EDT | 370.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SE230120C00380000 | 2021-09-27 9:43AM EDT | 380.00 | 53.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SE230120C00390000 | 2021-09-20 9:30AM EDT | 390.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE230120C00400000 | 2021-09-27 3:38PM EDT | 400.00 | 46.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SE230120C00410000 | 2021-09-09 10:53AM EDT | 410.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE230120C00420000 | 2021-09-27 1:25PM EDT | 420.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE230120C00430000 | 2021-09-21 2:25PM EDT | 430.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE230120C00440000 | 2021-09-09 1:01PM EDT | 440.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE230120C00450000 | 2021-09-23 2:19PM EDT | 450.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE230120C00460000 | 2021-09-23 10:39AM EDT | 460.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE230120C00470000 | 2021-09-24 10:31AM EDT | 470.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE230120C00480000 | 2021-09-27 12:41PM EDT | 480.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SE230120C00490000 | 2021-09-24 3:58PM EDT | 490.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE230120C00500000 | 2021-09-27 9:38AM EDT | 500.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230120P00075000 | 2021-09-17 12:22PM EDT | 75.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230120P00080000 | 2021-08-25 11:59AM EDT | 80.00 | 0.64 | 0.00 | 1.33 | 0.00 | - | 4 | 75 | 59.28% |
| SE230120P00085000 | 2021-09-20 12:36PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230120P00090000 | 2021-09-23 10:55AM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SE230120P00095000 | 2021-09-09 11:46AM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230120P00100000 | 2021-09-23 10:53AM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SE230120P00105000 | 2021-08-25 12:02PM EDT | 105.00 | 1.67 | 0.79 | 2.08 | 0.00 | - | 2 | 113 | 54.90% |
| SE230120P00110000 | 2021-08-25 12:02PM EDT | 110.00 | 1.97 | 1.11 | 2.32 | 0.00 | - | 4 | 107 | 54.57% |
| SE230120P00115000 | 2021-08-25 12:04PM EDT | 115.00 | 2.32 | 1.74 | 2.57 | 0.00 | - | 10 | 61 | 54.88% |
| SE230120P00120000 | 2021-08-25 5:26PM EDT | 120.00 | 5.30 | 1.93 | 2.85 | 0.00 | - | 1 | 47 | 53.98% |
| SE230120P00125000 | 2021-08-25 5:26PM EDT | 125.00 | 5.60 | 1.69 | 3.15 | 0.00 | - | 2 | 60 | 52.16% |
| SE230120P00130000 | 2021-08-25 5:26PM EDT | 130.00 | 5.26 | 2.42 | 3.95 | 0.00 | - | 10 | 69 | 53.28% |
| SE230120P00135000 | 2021-08-25 5:26PM EDT | 135.00 | 5.68 | 2.25 | 3.90 | 0.00 | - | 3 | 37 | 50.99% |
| SE230120P00140000 | 2021-09-22 9:32AM EDT | 140.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SE230120P00145000 | 2021-09-03 3:12PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| SE230120P00150000 | 2021-09-17 9:53AM EDT | 150.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SE230120P00155000 | 2021-09-15 1:59PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| SE230120P00160000 | 2021-09-20 2:37PM EDT | 160.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE230120P00165000 | 2021-08-30 3:10PM EDT | 165.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 12.50% |
| SE230120P00170000 | 2021-09-20 1:33PM EDT | 170.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE230120P00175000 | 2021-09-07 3:38PM EDT | 175.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SE230120P00180000 | 2021-09-24 2:09PM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE230120P00185000 | 2021-09-24 3:58PM EDT | 185.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| SE230120P00190000 | 2021-09-02 11:15AM EDT | 190.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SE230120P00195000 | 2021-09-09 9:44AM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE230120P00200000 | 2021-09-27 2:09PM EDT | 200.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE230120P00210000 | 2021-09-17 3:21PM EDT | 210.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SE230120P00220000 | 2021-09-24 2:11PM EDT | 220.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE230120P00230000 | 2021-09-24 2:11PM EDT | 230.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SE230120P00240000 | 2021-09-17 3:10PM EDT | 240.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SE230120P00250000 | 2021-09-22 3:52PM EDT | 250.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SE230120P00260000 | 2021-09-20 3:35PM EDT | 260.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SE230120P00270000 | 2021-09-22 9:30AM EDT | 270.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE230120P00280000 | 2021-09-23 12:28PM EDT | 280.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE230120P00290000 | 2021-09-16 2:36PM EDT | 290.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SE230120P00300000 | 2021-09-27 9:37AM EDT | 300.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SE230120P00310000 | 2021-09-10 11:27AM EDT | 310.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SE230120P00320000 | 2021-09-16 2:30PM EDT | 320.00 | 57.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SE230120P00330000 | 2021-09-09 1:56PM EDT | 330.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| SE230120P00340000 | 2021-09-20 9:30AM EDT | 340.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120P00350000 | 2021-09-17 11:14AM EDT | 350.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120P00360000 | 2021-09-09 2:06PM EDT | 360.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SE230120P00370000 | 2021-09-20 11:47AM EDT | 370.00 | 93.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120P00380000 | 2021-09-23 3:09PM EDT | 380.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230120P00390000 | 2021-08-25 5:26PM EDT | 390.00 | 152.40 | 97.90 | 100.40 | 0.00 | - | 1 | 8 | 42.84% |
| SE230120P00400000 | 2021-09-09 12:03PM EDT | 400.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230120P00410000 | 2021-09-15 1:14PM EDT | 410.00 | 118.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SE230120P00420000 | 2021-08-25 5:26PM EDT | 420.00 | 158.99 | 119.25 | 122.95 | 0.00 | - | 2 | 4 | 43.20% |
| SE230120P00490000 | 2021-09-09 9:39AM EDT | 490.00 | 194.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
