Singapore markets closed
Straits Times Index
3,157.97-4.53(-0.14%)Nikkei
28,948.73-9.83(-0.03%)Hang Seng
28,842.13+103.25(+0.36%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.69+6.57 (+2.42%)
At close: 4:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230120C00075000 | 2021-06-09 3:27PM EDT | 75.00 | 190.25 | 202.00 | 206.50 | 0.00 | - | 2 | 64 | 58.19% |
| SE230120C00080000 | 2021-04-16 12:03PM EDT | 80.00 | 174.32 | 137.50 | 142.00 | 0.00 | - | 1 | 5 | 0.00% |
| SE230120C00085000 | 2021-06-01 3:03PM EDT | 85.00 | 176.09 | 192.60 | 197.50 | 0.00 | - | 1 | 4 | 57.47% |
| SE230120C00090000 | 2021-06-01 3:03PM EDT | 90.00 | 171.43 | 188.00 | 191.80 | 0.00 | - | 1 | 20 | 54.13% |
| SE230120C00095000 | 2021-05-25 12:30PM EDT | 95.00 | 160.77 | 183.10 | 187.35 | 0.00 | - | 1 | 3 | 53.25% |
| SE230120C00100000 | 2021-06-11 3:16PM EDT | 100.00 | 181.10 | 178.65 | 181.95 | +4.13 | +2.33% | 24 | 618 | 51.23% |
| SE230120C00105000 | 2021-06-10 1:00PM EDT | 105.00 | 172.50 | 174.00 | 178.50 | 0.00 | - | 1 | 4 | 52.62% |
| SE230120C00110000 | 2021-06-02 11:07AM EDT | 110.00 | 153.81 | 170.00 | 173.75 | 0.00 | - | 2 | 14 | 52.41% |
| SE230120C00115000 | 2021-05-19 3:05PM EDT | 115.00 | 117.80 | 165.50 | 169.35 | 0.00 | - | 1 | 16 | 51.80% |
| SE230120C00120000 | 2021-06-04 9:30AM EDT | 120.00 | 138.45 | 161.00 | 164.85 | 0.00 | - | 10 | 119 | 50.96% |
| SE230120C00125000 | 2021-03-25 2:44PM EDT | 125.00 | 91.50 | 139.20 | 142.75 | 0.00 | - | 1 | 22 | 0.00% |
| SE230120C00130000 | 2021-05-17 3:22PM EDT | 130.00 | 153.50 | 152.50 | 156.85 | +52.24 | +51.59% | 1 | 25 | 50.83% |
| SE230120C00135000 | 2021-05-24 12:29PM EDT | 135.00 | 130.00 | 148.60 | 152.30 | 0.00 | - | 1 | 16 | 50.32% |
| SE230120C00140000 | 2021-05-18 10:35AM EDT | 140.00 | 97.88 | 144.50 | 148.25 | 0.00 | - | 1 | 65 | 50.02% |
| SE230120C00145000 | 2021-05-12 3:00PM EDT | 145.00 | 141.00 | 140.55 | 144.35 | +54.77 | +63.52% | 1 | 8 | 53.11% |
| SE230120C00150000 | 2021-06-09 10:45AM EDT | 150.00 | 129.20 | 136.50 | 140.35 | 0.00 | - | 1 | 176 | 52.53% |
| SE230120C00155000 | 2021-05-10 9:59AM EDT | 155.00 | 87.00 | 120.30 | 124.50 | 0.00 | - | 2 | 79 | 28.89% |
| SE230120C00160000 | 2021-06-02 9:54AM EDT | 160.00 | 117.00 | 129.20 | 133.50 | 0.00 | - | 1 | 77 | 52.82% |
| SE230120C00165000 | 2021-06-02 11:09AM EDT | 165.00 | 112.00 | 125.40 | 128.95 | 0.00 | - | 3 | 120 | 51.28% |
| SE230120C00170000 | 2021-05-18 11:07AM EDT | 170.00 | 78.10 | 121.50 | 126.00 | 0.00 | - | 3 | 54 | 51.82% |
| SE230120C00175000 | 2021-05-25 11:31AM EDT | 175.00 | 98.50 | 118.75 | 122.40 | 0.00 | - | 11 | 82 | 51.41% |
| SE230120C00180000 | 2021-06-11 12:49PM EDT | 180.00 | 114.86 | 115.35 | 119.00 | +2.86 | +2.55% | 5 | 151 | 51.18% |
| SE230120C00185000 | 2021-05-28 12:25PM EDT | 185.00 | 97.10 | 111.05 | 116.00 | 0.00 | - | 1 | 825 | 51.33% |
| SE230120C00190000 | 2021-06-08 3:10PM EDT | 190.00 | 97.80 | 108.65 | 111.90 | 0.00 | - | 9 | 58 | 50.19% |
| SE230120C00195000 | 2021-05-13 2:07PM EDT | 195.00 | 53.55 | 104.80 | 109.00 | 0.00 | - | 61 | 0 | 50.31% |
| SE230120C00200000 | 2021-06-11 9:50AM EDT | 200.00 | 102.56 | 101.55 | 106.00 | +3.96 | +4.02% | 2 | 1,122 | 50.23% |
| SE230120C00210000 | 2021-06-11 9:50AM EDT | 210.00 | 95.02 | 95.50 | 100.00 | +8.52 | +9.85% | 1 | 193 | 49.87% |
| SE230120C00220000 | 2021-06-11 11:55AM EDT | 220.00 | 91.80 | 89.50 | 93.50 | +13.80 | +17.69% | 8 | 428 | 48.84% |
| SE230120C00230000 | 2021-06-11 1:00PM EDT | 230.00 | 85.55 | 84.00 | 88.00 | +3.15 | +3.82% | 16 | 1,736 | 48.51% |
| SE230120C00240000 | 2021-06-11 1:39PM EDT | 240.00 | 81.30 | 80.30 | 81.50 | +4.30 | +5.58% | 18 | 1,178 | 47.15% |
| SE230120C00250000 | 2021-06-11 11:46AM EDT | 250.00 | 75.55 | 75.00 | 77.35 | +5.05 | +7.16% | 6 | 7,729 | 47.55% |
| SE230120C00260000 | 2021-06-11 3:55PM EDT | 260.00 | 70.50 | 69.00 | 72.90 | +3.50 | +5.22% | 2 | 1,990 | 47.48% |
| SE230120C00270000 | 2021-06-11 2:09PM EDT | 270.00 | 67.20 | 65.75 | 68.05 | +4.67 | +7.47% | 20 | 2,298 | 46.93% |
| SE230120C00280000 | 2021-06-11 3:35PM EDT | 280.00 | 62.25 | 61.65 | 64.05 | +3.50 | +5.96% | 38 | 5,635 | 46.85% |
| SE230120C00290000 | 2021-06-11 2:23PM EDT | 290.00 | 58.86 | 57.45 | 59.85 | +3.74 | +6.79% | 77 | 2,025 | 46.46% |
| SE230120C00300000 | 2021-06-11 1:16PM EDT | 300.00 | 54.47 | 52.55 | 56.45 | +2.85 | +5.52% | 39 | 946 | 46.50% |
| SE230120C00310000 | 2021-06-11 1:55PM EDT | 310.00 | 52.20 | 50.20 | 52.65 | +12.20 | +30.50% | 1 | 71 | 46.10% |
| SE230120C00320000 | 2021-06-11 2:15PM EDT | 320.00 | 48.60 | 46.90 | 49.55 | +12.90 | +36.13% | 9 | 132 | 46.07% |
| SE230120C00330000 | 2021-06-11 9:41AM EDT | 330.00 | 43.81 | 43.80 | 46.25 | +2.81 | +6.85% | 3 | 165 | 45.77% |
| SE230120C00340000 | 2021-06-10 2:49PM EDT | 340.00 | 40.00 | 40.05 | 43.30 | +1.00 | +2.56% | 1 | 48 | 45.59% |
| SE230120C00350000 | 2021-06-11 1:24PM EDT | 350.00 | 38.75 | 38.20 | 40.00 | +2.53 | +6.99% | 10 | 1,334 | 45.04% |
| SE230120C00360000 | 2021-06-07 1:51PM EDT | 360.00 | 27.15 | 35.70 | 38.30 | 0.00 | - | 9 | 82 | 45.53% |
| SE230120C00370000 | 2021-06-07 9:33AM EDT | 370.00 | 25.55 | 32.00 | 35.45 | 0.00 | - | 1 | 261 | 45.08% |
| SE230120C00380000 | 2021-06-11 2:33PM EDT | 380.00 | 31.78 | 31.10 | 32.60 | +6.78 | +27.12% | 2 | 213 | 44.52% |
| SE230120C00390000 | 2021-06-10 9:30AM EDT | 390.00 | 27.90 | 28.10 | 31.05 | +3.10 | +12.50% | 1 | 296 | 44.81% |
| SE230120C00400000 | 2021-06-11 10:38AM EDT | 400.00 | 27.69 | 25.50 | 28.85 | +2.19 | +8.59% | 1 | 55 | 44.53% |
| SE230120C00410000 | 2021-06-10 3:59PM EDT | 410.00 | 25.90 | 24.50 | 27.10 | +2.15 | +9.05% | 2 | 570 | 44.50% |
| SE230120C00420000 | 2021-06-11 2:23PM EDT | 420.00 | 23.90 | 22.00 | 24.75 | +0.95 | +4.14% | 88 | 453 | 43.91% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230120P00075000 | 2021-06-04 3:56PM EDT | 75.00 | 1.57 | 1.10 | 1.84 | 0.00 | - | 2 | 220 | 57.64% |
| SE230120P00080000 | 2021-05-14 3:37PM EDT | 80.00 | 2.47 | 0.71 | 5.00 | 0.00 | - | 73 | 75 | 62.82% |
| SE230120P00085000 | 2021-04-22 10:16AM EDT | 85.00 | 2.36 | 1.00 | 4.55 | 0.00 | - | - | 0 | 59.57% |
| SE230120P00090000 | 2021-05-18 11:16AM EDT | 90.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE230120P00095000 | 2021-03-29 2:24PM EDT | 95.00 | 5.50 | 1.36 | 5.00 | 0.00 | - | 2 | 507 | 56.07% |
| SE230120P00100000 | 2021-06-10 12:36PM EDT | 100.00 | 2.80 | 2.18 | 3.25 | -0.20 | -6.67% | 2 | 72 | 51.75% |
| SE230120P00105000 | 2021-05-26 11:08AM EDT | 105.00 | 4.45 | 2.59 | 3.85 | 0.00 | - | 1 | 106 | 51.45% |
| SE230120P00110000 | 2021-05-17 12:37PM EDT | 110.00 | 6.65 | 3.05 | 5.95 | 0.00 | - | 9 | 107 | 53.43% |
| SE230120P00115000 | 2021-06-11 12:06PM EDT | 115.00 | 4.50 | 4.40 | 6.90 | -3.05 | -40.40% | 5 | 56 | 54.37% |
| SE230120P00120000 | 2021-05-14 3:40PM EDT | 120.00 | 8.70 | 4.25 | 5.25 | 0.00 | - | 28 | 47 | 51.06% |
| SE230120P00125000 | 2021-04-28 10:20AM EDT | 125.00 | 6.00 | 5.65 | 6.95 | 0.00 | - | 1 | 58 | 51.49% |
| SE230120P00130000 | 2021-06-09 9:45AM EDT | 130.00 | 7.20 | 4.05 | 8.85 | 0.00 | - | 4 | 78 | 54.77% |
| SE230120P00135000 | 2021-05-10 10:14AM EDT | 135.00 | 12.41 | 8.15 | 8.60 | 0.00 | - | 2 | 37 | 51.60% |
| SE230120P00140000 | 2021-05-24 12:13PM EDT | 140.00 | 10.20 | 6.20 | 9.75 | 0.00 | - | 1 | 416 | 52.03% |
| SE230120P00145000 | 2021-06-11 10:19AM EDT | 145.00 | 9.08 | 8.75 | 10.05 | -4.02 | -30.69% | 100 | 113 | 50.42% |
| SE230120P00150000 | 2021-06-11 1:13PM EDT | 150.00 | 10.35 | 10.10 | 12.35 | +0.20 | +1.97% | 12 | 280 | 50.28% |
| SE230120P00155000 | 2021-05-07 11:01AM EDT | 155.00 | 13.45 | 12.60 | 14.30 | 0.00 | - | 10 | 38 | 51.62% |
| SE230120P00160000 | 2021-05-18 10:35AM EDT | 160.00 | 20.20 | 12.30 | 14.05 | 0.00 | - | 10 | 33 | 50.38% |
| SE230120P00165000 | 2021-05-18 12:24PM EDT | 165.00 | 21.15 | 11.50 | 15.75 | 0.00 | - | 18 | 493 | 50.63% |
| SE230120P00170000 | 2021-06-07 9:30AM EDT | 170.00 | 15.10 | 13.15 | 17.30 | -1.90 | -11.18% | 1 | 301 | 50.57% |
| SE230120P00175000 | 2021-06-10 9:32AM EDT | 175.00 | 17.50 | 15.00 | 17.75 | 0.00 | - | 1 | 1,913 | 49.05% |
| SE230120P00180000 | 2021-06-11 11:26AM EDT | 180.00 | 17.78 | 15.85 | 20.40 | -6.07 | -25.45% | 2 | 127 | 50.16% |
| SE230120P00185000 | 2021-04-27 10:40AM EDT | 185.00 | 20.70 | 23.70 | 26.20 | 0.00 | - | 1 | 177 | 53.18% |
| SE230120P00190000 | 2021-05-26 9:30AM EDT | 190.00 | 26.25 | 19.75 | 23.50 | 0.00 | - | 1 | 18 | 49.46% |
| SE230120P00195000 | 2021-05-06 11:41AM EDT | 195.00 | 29.80 | 26.50 | 29.50 | 0.00 | - | 1 | 0 | 52.09% |
| SE230120P00200000 | 2021-06-04 12:25PM EDT | 200.00 | 29.00 | 24.50 | 26.75 | 0.00 | - | 2 | 1,389 | 48.69% |
| SE230120P00210000 | 2021-05-18 12:36PM EDT | 210.00 | 42.45 | 26.75 | 30.50 | 0.00 | - | 1 | 31 | 48.19% |
| SE230120P00220000 | 2021-06-09 1:38PM EDT | 220.00 | 35.65 | 30.50 | 34.50 | 0.00 | - | 1 | 551 | 47.69% |
| SE230120P00230000 | 2021-06-09 11:18AM EDT | 230.00 | 41.05 | 36.00 | 39.00 | 0.00 | - | 1 | 216 | 47.42% |
| SE230120P00240000 | 2021-06-07 1:51PM EDT | 240.00 | 42.63 | 40.90 | 43.25 | 0.00 | - | 1 | 683 | 46.72% |
| SE230120P00250000 | 2021-06-08 9:47AM EDT | 250.00 | 49.40 | 44.75 | 48.45 | 0.00 | - | 5 | 441 | 46.62% |
| SE230120P00260000 | 2021-06-11 1:31PM EDT | 260.00 | 51.22 | 49.00 | 53.65 | -4.79 | -8.55% | 1 | 34 | 46.31% |
| SE230120P00270000 | 2021-06-10 9:30AM EDT | 270.00 | 60.47 | 56.55 | 59.00 | 0.00 | - | 5 | 489 | 45.93% |
| SE230120P00280000 | 2021-06-11 11:22AM EDT | 280.00 | 62.14 | 62.25 | 64.75 | -2.86 | -4.40% | 11 | 1,999 | 45.69% |
| SE230120P00290000 | 2021-06-09 10:13AM EDT | 290.00 | 73.00 | 66.80 | 70.75 | 0.00 | - | 1 | 232 | 45.46% |
| SE230120P00300000 | 2021-06-07 11:41AM EDT | 300.00 | 76.78 | 73.85 | 76.50 | 0.00 | - | 1 | 161 | 44.91% |
| SE230120P00310000 | 2021-06-11 3:34PM EDT | 310.00 | 82.00 | 80.75 | 83.25 | -1.05 | -1.26% | 1 | 12 | 44.92% |
| SE230120P00320000 | 2021-06-11 10:09AM EDT | 320.00 | 89.50 | 86.95 | 89.75 | -12.90 | -12.60% | 11 | 76 | 44.61% |
| SE230120P00330000 | 2021-06-09 9:43AM EDT | 330.00 | 99.00 | 92.80 | 96.45 | 0.00 | - | 1 | 337 | 44.31% |
| SE230120P00340000 | 2021-06-01 10:49AM EDT | 340.00 | 114.00 | 101.25 | 103.70 | 0.00 | - | 38 | 75 | 44.27% |
| SE230120P00350000 | 2021-06-08 3:55PM EDT | 350.00 | 117.00 | 108.40 | 110.60 | 0.00 | - | 1 | 28 | 43.86% |
| SE230120P00360000 | 2021-02-08 3:03PM EDT | 360.00 | 137.80 | 162.00 | 166.90 | 0.00 | - | - | 5 | 76.97% |
| SE230120P00370000 | 2021-04-14 12:21PM EDT | 370.00 | 145.00 | 161.50 | 165.05 | 0.00 | - | 2 | 3 | 70.51% |
| SE230120P00380000 | 2021-05-21 10:41AM EDT | 380.00 | 152.45 | 129.80 | 133.25 | 0.00 | - | 5 | 5 | 43.33% |
| SE230120P00390000 | 2021-05-21 10:40AM EDT | 390.00 | 160.45 | 138.75 | 140.95 | 0.00 | - | 1 | 7 | 43.05% |
| SE230120P00400000 | 2021-06-01 2:13PM EDT | 400.00 | 159.00 | 144.50 | 148.95 | 0.00 | - | 1 | 1 | 42.89% |
| SE230120P00410000 | 2021-05-21 10:41AM EDT | 410.00 | 177.95 | 154.30 | 156.70 | 0.00 | - | 6 | 7 | 42.44% |
| SE230120P00420000 | 2021-04-26 3:59PM EDT | 420.00 | 167.85 | 184.40 | 187.20 | 0.00 | - | 1 | 2 | 58.03% |
© 2021 Verizon Media. All rights reserved.
