Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,920.42 -417.96 (-2.16%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217C00035000 | 2022-09-08 3:51PM EDT | 35.00 | 27.15 | 21.45 | 21.95 | 0.00 | - | 1 | 39 | 86.57% |
| SE230217C00040000 | 2022-09-09 10:27AM EDT | 40.00 | 26.90 | 17.80 | 18.35 | 0.00 | - | 2 | 4 | 82.67% |
| SE230217C00045000 | 2022-09-22 11:08AM EDT | 45.00 | 15.67 | 14.60 | 15.00 | 0.00 | - | 1 | 2 | 79.13% |
| SE230217C00050000 | 2022-09-23 1:49PM EDT | 50.00 | 11.55 | 11.75 | 12.05 | -3.85 | -25.00% | 71 | 47 | 75.93% |
| SE230217C00055000 | 2022-09-23 12:28PM EDT | 55.00 | 8.85 | 9.40 | 9.65 | -2.75 | -23.71% | 4 | 17 | 74.06% |
| SE230217C00060000 | 2022-09-23 10:25AM EDT | 60.00 | 7.20 | 7.40 | 7.60 | -1.00 | -12.20% | 12 | 69 | 72.19% |
| SE230217C00065000 | 2022-09-22 3:08PM EDT | 65.00 | 5.70 | 5.80 | 5.95 | -0.80 | -12.31% | 1 | 54 | 70.86% |
| SE230217C00070000 | 2022-09-23 10:45AM EDT | 70.00 | 4.30 | 4.50 | 4.65 | -0.55 | -11.34% | 21 | 740 | 69.82% |
| SE230217C00075000 | 2022-09-23 10:12AM EDT | 75.00 | 3.20 | 3.45 | 3.65 | -1.55 | -32.63% | 4 | 310 | 69.02% |
| SE230217C00080000 | 2022-09-23 3:21PM EDT | 80.00 | 2.60 | 2.68 | 2.83 | -0.28 | -9.72% | 26 | 280 | 68.45% |
| SE230217C00085000 | 2022-09-23 3:03PM EDT | 85.00 | 2.02 | 2.07 | 2.23 | -0.21 | -9.42% | 2 | 349 | 68.14% |
| SE230217C00090000 | 2022-09-22 3:59PM EDT | 90.00 | 1.88 | 1.58 | 1.71 | 0.00 | - | 3 | 462 | 67.51% |
| SE230217C00095000 | 2022-09-22 10:35AM EDT | 95.00 | 1.17 | 1.20 | 1.37 | -0.26 | -18.18% | 17 | 444 | 67.36% |
| SE230217C00100000 | 2022-09-23 2:21PM EDT | 100.00 | 0.92 | 0.93 | 1.12 | -0.23 | -20.00% | 59 | 811 | 67.55% |
| SE230217C00105000 | 2022-09-23 1:44PM EDT | 105.00 | 0.71 | 0.70 | 0.85 | -0.16 | -18.39% | 87 | 478 | 66.89% |
| SE230217C00110000 | 2022-09-23 2:54PM EDT | 110.00 | 0.60 | 0.59 | 0.69 | -0.35 | -36.84% | 11 | 617 | 67.53% |
| SE230217C00115000 | 2022-09-21 3:01PM EDT | 115.00 | 0.72 | 0.46 | 0.55 | 0.00 | - | 72 | 893 | 67.48% |
| SE230217C00120000 | 2022-09-14 1:35PM EDT | 120.00 | 1.02 | 0.37 | 0.46 | 0.00 | - | 1 | 525 | 67.87% |
| SE230217C00125000 | 2022-09-21 3:24PM EDT | 125.00 | 0.44 | 0.17 | 0.42 | 0.00 | - | 19 | 395 | 66.65% |
| SE230217C00130000 | 2022-09-16 11:25AM EDT | 130.00 | 0.50 | 0.12 | 0.36 | 0.00 | - | 1 | 253 | 66.89% |
| SE230217C00135000 | 2022-09-15 10:41AM EDT | 135.00 | 0.60 | 0.10 | 0.33 | 0.00 | - | 10 | 57 | 68.07% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217P00030000 | 2022-09-23 10:43AM EDT | 30.00 | 1.50 | 1.42 | 1.48 | +0.27 | +21.95% | 63 | 314 | 84.06% |
| SE230217P00035000 | 2022-09-23 2:34PM EDT | 35.00 | 2.49 | 2.28 | 2.39 | +0.33 | +15.28% | 30 | 400 | 79.27% |
| SE230217P00040000 | 2022-09-23 2:44PM EDT | 40.00 | 3.85 | 3.55 | 3.70 | +0.40 | +11.59% | 24 | 901 | 76.00% |
| SE230217P00045000 | 2022-09-23 3:46PM EDT | 45.00 | 5.30 | 5.20 | 5.35 | +0.41 | +8.38% | 51 | 199 | 72.82% |
| SE230217P00050000 | 2022-09-23 2:56PM EDT | 50.00 | 7.85 | 7.30 | 7.45 | +0.95 | +13.77% | 273 | 418 | 70.28% |
| SE230217P00055000 | 2022-09-23 3:08PM EDT | 55.00 | 10.27 | 9.80 | 9.95 | +0.98 | +10.55% | 28 | 412 | 67.82% |
| SE230217P00060000 | 2022-09-23 11:52AM EDT | 60.00 | 13.40 | 12.70 | 12.95 | +0.95 | +7.63% | 15 | 1,977 | 65.85% |
| SE230217P00065000 | 2022-09-21 11:14AM EDT | 65.00 | 14.00 | 15.95 | 16.40 | 0.00 | - | 8 | 350 | 64.18% |
| SE230217P00070000 | 2022-09-22 2:23PM EDT | 70.00 | 19.55 | 19.80 | 20.05 | 0.00 | - | 1 | 3,154 | 63.14% |
| SE230217P00075000 | 2022-09-23 11:25AM EDT | 75.00 | 24.41 | 23.60 | 24.10 | +1.31 | +5.67% | 1 | 365 | 61.23% |
| SE230217P00080000 | 2022-09-22 11:17AM EDT | 80.00 | 27.25 | 27.75 | 28.30 | 0.00 | - | 13 | 131 | 59.35% |
| SE230217P00085000 | 2022-09-22 11:14AM EDT | 85.00 | 31.60 | 32.35 | 32.65 | 0.00 | - | 6 | 431 | 58.62% |
| SE230217P00090000 | 2022-09-21 3:10PM EDT | 90.00 | 33.55 | 36.90 | 37.30 | 0.00 | - | 2 | 188 | 57.69% |
| SE230217P00095000 | 2022-09-21 3:00PM EDT | 95.00 | 37.20 | 41.45 | 42.05 | 0.00 | - | 13 | 187 | 55.57% |
| SE230217P00100000 | 2022-09-19 11:41AM EDT | 100.00 | 42.25 | 46.15 | 46.85 | 0.00 | - | 1 | 224 | 53.03% |
| SE230217P00105000 | 2022-09-01 1:24PM EDT | 105.00 | 45.95 | 50.95 | 51.75 | 0.00 | - | 1 | 115 | 50.68% |
| SE230217P00110000 | 2022-09-23 9:48AM EDT | 110.00 | 56.80 | 55.90 | 56.90 | +6.35 | +12.59% | 3 | 322 | 55.66% |
| SE230217P00115000 | 2022-08-12 3:46PM EDT | 115.00 | 33.85 | 51.75 | 52.30 | 0.00 | - | 72 | 145 | 0.00% |
| SE230217P00120000 | 2022-08-10 10:45AM EDT | 120.00 | 38.80 | 56.75 | 57.70 | 0.00 | - | 34 | 42 | 0.00% |
| SE230217P00125000 | 2022-08-19 11:10AM EDT | 125.00 | 59.10 | 65.55 | 66.70 | 0.00 | - | 5 | 7 | 0.00% |
| SE230217P00130000 | 2022-08-23 1:12PM EDT | 130.00 | 66.65 | 74.70 | 75.95 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00135000 | 2022-08-30 10:43AM EDT | 135.00 | 74.20 | 80.80 | 81.85 | 0.00 | - | 5 | 0 | 64.16% |
© 2022 Yahoo. All rights reserved.
