Singapore markets close in 7 hours 17 minutes
Straits Times Index
3,379.29 +1.00 (+0.03%) Nikkei
27,398.29 -35.11 (-0.13%) Hang Seng
22,190.27 +120.54 (+0.55%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,831.90 -832.44 (-3.52%) CMC Crypto 200
517.72 -20.15 (-3.75%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230317C00025000 | 2023-01-20 10:14AM EST | 25.00 | 40.95 | 39.25 | 40.15 | 0.00 | - | 1 | 23 | 122.85% |
| SE230317C00030000 | 2023-01-13 10:20AM EST | 30.00 | 28.85 | 34.35 | 35.25 | 0.00 | - | 1 | 10 | 113.28% |
| SE230317C00035000 | 2022-12-27 10:16AM EST | 35.00 | 15.40 | 32.00 | 32.85 | 0.00 | - | 1 | 26 | 184.08% |
| SE230317C00040000 | 2023-01-27 12:25PM EST | 40.00 | 29.00 | 24.85 | 25.65 | 0.00 | - | 5 | 252 | 96.78% |
| SE230317C00045000 | 2023-01-25 9:40AM EST | 45.00 | 21.05 | 20.55 | 21.15 | 0.00 | - | 1 | 497 | 93.46% |
| SE230317C00050000 | 2023-01-27 1:44PM EST | 50.00 | 20.25 | 16.35 | 16.80 | 0.00 | - | 609 | 1,229 | 86.62% |
| SE230317C00055000 | 2023-01-27 11:18AM EST | 55.00 | 15.00 | 12.55 | 12.90 | 0.00 | - | 3 | 1,922 | 81.67% |
| SE230317C00060000 | 2023-01-30 3:48PM EST | 60.00 | 9.42 | 9.35 | 9.65 | -3.23 | -25.53% | 51 | 1,464 | 79.08% |
| SE230317C00065000 | 2023-01-30 3:33PM EST | 65.00 | 6.86 | 6.70 | 6.90 | -2.56 | -27.18% | 100 | 7,050 | 76.42% |
| SE230317C00070000 | 2023-01-30 3:48PM EST | 70.00 | 4.79 | 4.65 | 4.90 | -2.11 | -30.58% | 181 | 2,868 | 75.27% |
| SE230317C00075000 | 2023-01-30 3:33PM EST | 75.00 | 3.26 | 3.20 | 3.35 | -1.64 | -33.47% | 128 | 1,498 | 74.46% |
| SE230317C00080000 | 2023-01-30 3:19PM EST | 80.00 | 2.16 | 2.14 | 2.35 | -1.34 | -38.29% | 28 | 3,214 | 74.54% |
| SE230317C00085000 | 2023-01-30 3:32PM EST | 85.00 | 1.50 | 1.47 | 1.60 | -1.01 | -40.24% | 316 | 4,651 | 74.85% |
| SE230317C00090000 | 2023-01-30 3:28PM EST | 90.00 | 1.05 | 0.98 | 1.11 | -0.74 | -41.34% | 44 | 300 | 75.24% |
| SE230317C00095000 | 2023-01-30 1:44PM EST | 95.00 | 0.73 | 0.66 | 0.82 | -0.55 | -42.97% | 102 | 2,458 | 76.42% |
| SE230317C00100000 | 2023-01-30 12:49PM EST | 100.00 | 0.56 | 0.45 | 0.61 | -0.35 | -38.46% | 7 | 557 | 77.64% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230317P00025000 | 2023-01-27 3:06PM EST | 25.00 | 0.06 | 0.01 | 0.18 | 0.00 | - | 1 | 428 | 123.83% |
| SE230317P00030000 | 2023-01-30 1:40PM EST | 30.00 | 0.14 | 0.08 | 0.20 | +0.05 | +55.56% | 30 | 1,323 | 107.81% |
| SE230317P00035000 | 2023-01-30 2:06PM EST | 35.00 | 0.24 | 0.13 | 0.26 | +0.06 | +33.33% | 2 | 3,897 | 93.26% |
| SE230317P00040000 | 2023-01-30 3:57PM EST | 40.00 | 0.45 | 0.45 | 0.50 | +0.11 | +32.35% | 187 | 1,439 | 90.19% |
| SE230317P00045000 | 2023-01-30 12:49PM EST | 45.00 | 0.90 | 0.81 | 0.97 | +0.25 | +38.46% | 10 | 1,657 | 84.52% |
| SE230317P00050000 | 2023-01-30 3:29PM EST | 50.00 | 1.65 | 1.58 | 1.70 | +0.40 | +32.00% | 54 | 4,853 | 80.69% |
| SE230317P00055000 | 2023-01-30 3:19PM EST | 55.00 | 2.86 | 2.73 | 2.85 | +0.68 | +31.19% | 124 | 4,116 | 77.10% |
| SE230317P00060000 | 2023-01-30 3:56PM EST | 60.00 | 4.45 | 4.40 | 4.55 | +0.90 | +25.35% | 48 | 1,812 | 74.17% |
| SE230317P00065000 | 2023-01-30 3:44PM EST | 65.00 | 6.75 | 6.70 | 6.90 | +1.33 | +24.54% | 46 | 2,200 | 72.14% |
| SE230317P00070000 | 2023-01-30 3:42PM EST | 70.00 | 9.70 | 9.65 | 9.85 | +1.75 | +22.01% | 42 | 3,552 | 70.65% |
| SE230317P00075000 | 2023-01-30 1:09PM EST | 75.00 | 13.45 | 13.10 | 13.35 | +2.50 | +22.83% | 1 | 103 | 69.14% |
| SE230317P00080000 | 2023-01-30 1:49PM EST | 80.00 | 17.60 | 17.05 | 17.45 | +1.85 | +11.75% | 2 | 76 | 69.14% |
| SE230317P00085000 | 2023-01-17 9:45AM EST | 85.00 | 25.15 | 21.30 | 21.75 | 0.00 | - | 1 | 17 | 67.97% |
| SE230317P00090000 | 2023-01-20 9:45AM EST | 90.00 | 26.63 | 25.70 | 26.35 | 0.00 | - | 4 | 41 | 66.11% |
| SE230317P00095000 | 2023-01-20 9:45AM EST | 95.00 | 31.22 | 30.45 | 31.10 | 0.00 | - | 2 | 5 | 66.16% |
| SE230317P00100000 | 2023-01-06 10:08AM EST | 100.00 | 45.20 | 35.20 | 35.95 | 0.00 | - | 1 | 1 | 63.87% |
© 2023 Yahoo. All rights reserved.
