Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,379.25 -5.04 (-0.15%) Nikkei
27,693.65 +184.19 (+0.67%) Hang Seng
21,194.04 -466.43 (-2.15%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
22,845.95 -544.09 (-2.33%) CMC Crypto 200
524.91 -11.95 (-2.23%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217C00025000 | 2022-12-29 11:30AM EST | 25.00 | 27.80 | 43.30 | 43.95 | 0.00 | - | 6 | 21 | 0.00% |
| SE230217C00030000 | 2023-01-03 10:11AM EST | 30.00 | 24.00 | 41.20 | 41.85 | 0.00 | - | 7 | 15 | 341.41% |
| SE230217C00035000 | 2023-02-02 9:34AM EST | 35.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SE230217C00040000 | 2023-01-26 9:32AM EST | 40.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217C00045000 | 2023-01-25 9:36AM EST | 45.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230217C00050000 | 2023-02-03 1:02PM EST | 50.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230217C00055000 | 2023-02-02 3:47PM EST | 55.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SE230217C00058000 | 2023-02-02 3:46PM EST | 58.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230217C00059000 | 2023-01-24 3:39PM EST | 59.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230217C00060000 | 2023-02-03 2:43PM EST | 60.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SE230217C00061000 | 2023-02-03 2:30PM EST | 61.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217C00062000 | 2023-02-02 11:07AM EST | 62.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217C00063000 | 2023-02-03 2:30PM EST | 63.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217C00064000 | 2023-02-03 10:42AM EST | 64.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230217C00065000 | 2023-02-03 2:43PM EST | 65.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SE230217C00066000 | 2023-02-03 2:47PM EST | 66.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230217C00067000 | 2023-02-03 3:55PM EST | 67.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SE230217C00068000 | 2023-02-03 12:29PM EST | 68.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230217C00069000 | 2023-02-03 10:34AM EST | 69.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE230217C00070000 | 2023-02-03 3:54PM EST | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| SE230217C00071000 | 2023-02-03 2:49PM EST | 71.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| SE230217C00072000 | 2023-02-03 1:30PM EST | 72.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| SE230217C00073000 | 2023-02-03 1:15PM EST | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SE230217C00074000 | 2023-02-03 3:33PM EST | 74.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SE230217C00075000 | 2023-02-03 3:35PM EST | 75.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| SE230217C00076000 | 2023-02-03 3:59PM EST | 76.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SE230217C00077000 | 2023-02-03 2:26PM EST | 77.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SE230217C00078000 | 2023-02-03 11:53AM EST | 78.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE230217C00080000 | 2023-02-03 3:57PM EST | 80.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 12.50% |
| SE230217C00085000 | 2023-02-03 3:01PM EST | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| SE230217C00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| SE230217C00095000 | 2023-02-03 1:56PM EST | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230217C00100000 | 2023-02-03 1:58PM EST | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SE230217C00105000 | 2023-02-02 3:54PM EST | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SE230217C00110000 | 2023-02-03 9:33AM EST | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SE230217C00115000 | 2023-01-18 12:19PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| SE230217C00120000 | 2023-02-02 2:55PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SE230217C00125000 | 2023-02-02 1:59PM EST | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SE230217C00130000 | 2023-01-20 11:52AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SE230217C00135000 | 2023-01-20 12:58PM EST | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230217P00025000 | 2023-01-23 2:11PM EST | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230217P00030000 | 2023-01-23 3:51PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SE230217P00035000 | 2023-02-02 11:12AM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SE230217P00040000 | 2023-02-03 2:42PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| SE230217P00045000 | 2023-02-03 3:49PM EST | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SE230217P00050000 | 2023-02-03 1:57PM EST | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 50.00% |
| SE230217P00055000 | 2023-02-03 2:50PM EST | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 25.00% |
| SE230217P00058000 | 2023-02-03 2:20PM EST | 58.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE230217P00059000 | 2023-02-03 12:03PM EST | 59.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE230217P00060000 | 2023-02-03 3:39PM EST | 60.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| SE230217P00061000 | 2023-02-03 2:54PM EST | 61.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SE230217P00062000 | 2023-02-03 3:40PM EST | 62.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SE230217P00063000 | 2023-02-03 3:17PM EST | 63.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| SE230217P00064000 | 2023-02-03 1:38PM EST | 64.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SE230217P00065000 | 2023-02-03 3:38PM EST | 65.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SE230217P00066000 | 2023-02-03 2:23PM EST | 66.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SE230217P00067000 | 2023-02-03 1:11PM EST | 67.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SE230217P00068000 | 2023-02-03 3:54PM EST | 68.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SE230217P00069000 | 2023-02-03 3:15PM EST | 69.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SE230217P00070000 | 2023-02-03 3:43PM EST | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| SE230217P00071000 | 2023-02-03 1:40PM EST | 71.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230217P00072000 | 2023-02-03 1:11PM EST | 72.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SE230217P00073000 | 2023-02-03 10:58AM EST | 73.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00074000 | 2023-02-03 12:49PM EST | 74.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SE230217P00075000 | 2023-02-03 3:26PM EST | 75.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SE230217P00076000 | 2023-02-03 12:38PM EST | 76.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230217P00077000 | 2023-02-03 11:38AM EST | 77.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00078000 | 2023-02-02 1:43PM EST | 78.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE230217P00080000 | 2023-02-02 1:32PM EST | 80.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00085000 | 2023-01-27 1:01PM EST | 85.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230217P00090000 | 2023-01-12 1:27PM EST | 90.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00095000 | 2023-02-03 2:30PM EST | 95.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00100000 | 2023-01-24 10:19AM EST | 100.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00105000 | 2022-11-02 2:57PM EST | 105.00 | 57.95 | 43.25 | 44.05 | 0.00 | - | 58 | 0 | 361.62% |
| SE230217P00110000 | 2023-02-01 10:38AM EST | 110.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SE230217P00115000 | 2022-11-18 9:42AM EST | 115.00 | 55.55 | 61.00 | 62.45 | 0.00 | - | 3 | 0 | 555.52% |
| SE230217P00120000 | 2022-12-06 10:47AM EST | 120.00 | 61.45 | 64.25 | 64.75 | 0.00 | - | 1 | 0 | 527.15% |
| SE230217P00125000 | 2023-01-11 10:27AM EST | 125.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230217P00130000 | 2022-08-23 12:12PM EST | 130.00 | 66.65 | 74.70 | 75.95 | 0.00 | - | 1 | 0 | 571.24% |
| SE230217P00135000 | 2023-01-12 10:44AM EST | 135.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
