Singapore markets open in 4 hours 38 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,816.66 +778.57 (+3.38%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00025000 | 2023-01-20 10:14AM EST | 25.00 | 41.80 | 43.85 | 44.75 | 0.00 | - | 2 | 4 | 107.86% |
| SE230616C00030000 | 2023-01-20 10:29AM EST | 30.00 | 37.65 | 39.10 | 40.10 | 0.00 | - | 1 | 12 | 98.00% |
| SE230616C00035000 | 2023-01-27 11:51AM EST | 35.00 | 33.55 | 34.75 | 35.45 | +0.75 | +2.29% | 3 | 21 | 91.65% |
| SE230616C00040000 | 2023-01-18 1:42PM EST | 40.00 | 24.99 | 30.30 | 31.05 | 0.00 | - | 1 | 15 | 84.96% |
| SE230616C00045000 | 2023-01-23 1:03PM EST | 45.00 | 24.20 | 26.20 | 26.90 | 0.00 | - | 2 | 229 | 80.57% |
| SE230616C00050000 | 2023-01-27 3:21PM EST | 50.00 | 23.13 | 22.50 | 23.05 | +4.23 | +22.38% | 80 | 361 | 77.59% |
| SE230616C00055000 | 2023-01-27 3:20PM EST | 55.00 | 19.58 | 19.15 | 19.55 | +3.68 | +23.14% | 60 | 443 | 75.31% |
| SE230616C00060000 | 2023-01-27 3:20PM EST | 60.00 | 16.46 | 16.00 | 16.40 | +2.90 | +21.39% | 27 | 625 | 72.88% |
| SE230616C00065000 | 2023-01-27 3:20PM EST | 65.00 | 13.60 | 13.25 | 13.55 | +4.25 | +45.45% | 3 | 956 | 70.75% |
| SE230616C00070000 | 2023-01-27 3:50PM EST | 70.00 | 10.85 | 10.85 | 11.10 | +1.30 | +13.61% | 38 | 1,321 | 69.03% |
| SE230616C00075000 | 2023-01-27 1:51PM EST | 75.00 | 8.76 | 8.80 | 9.05 | +1.38 | +18.70% | 1 | 800 | 67.71% |
| SE230616C00080000 | 2023-01-27 3:21PM EST | 80.00 | 7.27 | 7.10 | 7.30 | +1.37 | +23.22% | 100 | 1,095 | 66.60% |
| SE230616C00085000 | 2023-01-27 3:36PM EST | 85.00 | 5.85 | 5.65 | 5.85 | +1.25 | +27.17% | 114 | 829 | 65.55% |
| SE230616C00090000 | 2023-01-27 3:20PM EST | 90.00 | 4.61 | 4.50 | 4.70 | +1.16 | +33.62% | 21 | 1,018 | 64.91% |
| SE230616C00095000 | 2023-01-25 2:11PM EST | 95.00 | 2.02 | 3.55 | 3.75 | 0.00 | - | 9 | 1,703 | 64.25% |
| SE230616C00100000 | 2023-01-27 3:09PM EST | 100.00 | 2.96 | 2.78 | 2.97 | +0.91 | +44.39% | 1,475 | 2,195 | 63.61% |
| SE230616C00105000 | 2023-01-25 2:16PM EST | 105.00 | 1.26 | 2.18 | 2.39 | 0.00 | - | 1 | 2,260 | 63.31% |
| SE230616C00110000 | 2023-01-27 2:21PM EST | 110.00 | 1.69 | 1.67 | 1.91 | +0.55 | +48.25% | 2 | 1,940 | 62.82% |
| SE230616C00115000 | 2023-01-25 11:37AM EST | 115.00 | 0.77 | 1.39 | 1.54 | 0.00 | - | 2 | 1,289 | 63.14% |
| SE230616C00120000 | 2023-01-27 3:03PM EST | 120.00 | 1.20 | 1.08 | 1.25 | +0.34 | +39.53% | 54 | 787 | 62.96% |
| SE230616C00125000 | 2023-01-25 12:52PM EST | 125.00 | 0.52 | 0.89 | 1.07 | 0.00 | - | 11 | 1,039 | 63.62% |
| SE230616C00130000 | 2023-01-26 9:30AM EST | 130.00 | 0.53 | 0.72 | 0.88 | 0.00 | - | 2 | 527 | 63.77% |
| SE230616C00135000 | 2023-01-24 11:53AM EST | 135.00 | 0.50 | 0.59 | 0.74 | 0.00 | - | 1 | 509 | 64.11% |
| SE230616C00140000 | 2023-01-27 3:32PM EST | 140.00 | 0.57 | 0.50 | 0.63 | 0.00 | - | 1 | 317 | 64.67% |
| SE230616C00145000 | 2023-01-24 3:31PM EST | 145.00 | 0.33 | 0.25 | 0.55 | 0.00 | - | 1 | 286 | 63.18% |
| SE230616C00150000 | 2023-01-27 2:28PM EST | 150.00 | 0.36 | 0.21 | 0.47 | +0.06 | +20.00% | 1 | 1,025 | 63.67% |
| SE230616C00155000 | 2023-01-24 11:54AM EST | 155.00 | 0.30 | 0.18 | 0.35 | 0.00 | - | 1 | 210 | 63.28% |
| SE230616C00160000 | 2023-01-24 11:15AM EST | 160.00 | 0.30 | 0.19 | 0.37 | 0.00 | - | 1 | 59 | 65.82% |
| SE230616C00165000 | 2023-01-23 11:41AM EST | 165.00 | 0.30 | 0.14 | 0.35 | 0.00 | - | 1 | 150 | 66.41% |
| SE230616C00170000 | 2023-01-27 1:17PM EST | 170.00 | 0.20 | 0.12 | 0.28 | +0.03 | +17.65% | 20 | 122 | 66.31% |
| SE230616C00175000 | 2023-01-24 11:04AM EST | 175.00 | 0.20 | 0.10 | 0.26 | 0.00 | - | 1 | 89 | 66.99% |
| SE230616C00180000 | 2023-01-24 11:19AM EST | 180.00 | 0.20 | 0.07 | 0.23 | 0.00 | - | 1 | 135 | 66.99% |
| SE230616C00185000 | 2023-01-19 11:15AM EST | 185.00 | 0.21 | 0.04 | 0.23 | 0.00 | - | 2 | 31 | 67.68% |
| SE230616C00190000 | 2023-01-04 2:50PM EST | 190.00 | 0.18 | 0.10 | 0.29 | 0.00 | - | 2 | 34 | 72.46% |
| SE230616C00195000 | 2022-12-19 1:30PM EST | 195.00 | 0.13 | 0.03 | 0.19 | 0.00 | - | 2 | 31 | 68.95% |
| SE230616C00200000 | 2023-01-25 9:30AM EST | 200.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 1 | 787 | 69.53% |
| SE230616C00210000 | 2022-08-05 2:19PM EST | 210.00 | 1.85 | 0.22 | 0.60 | 0.00 | - | 2 | 267 | 86.62% |
| SE230616C00220000 | 2022-12-13 11:51AM EST | 220.00 | 0.01 | 0.02 | 0.24 | 0.00 | - | 2 | 69 | 76.95% |
| SE230616C00230000 | 2023-01-26 9:41AM EST | 230.00 | 0.02 | 0.03 | 0.15 | 0.00 | - | 5 | 61 | 75.98% |
| SE230616C00240000 | 2022-08-01 2:11PM EST | 240.00 | 0.60 | 0.14 | 0.52 | 0.00 | - | 2 | 8 | 91.70% |
| SE230616C00250000 | 2022-05-26 11:13AM EST | 250.00 | 1.35 | 0.73 | 1.17 | 0.00 | - | 5 | 108 | 110.50% |
| SE230616C00260000 | 2022-10-06 2:00PM EST | 260.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 20 | 85 | 82.81% |
| SE230616C00270000 | 2023-01-04 3:40PM EST | 270.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 1 | 89 | 82.81% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616P00025000 | 2023-01-27 10:19AM EST | 25.00 | 0.30 | 0.16 | 0.35 | +0.01 | +3.45% | 2 | 724 | 87.11% |
| SE230616P00030000 | 2023-01-26 10:12AM EST | 30.00 | 0.24 | 0.38 | 0.61 | 0.00 | - | 3 | 896 | 82.47% |
| SE230616P00035000 | 2023-01-26 9:31AM EST | 35.00 | 0.85 | 0.82 | 0.95 | 0.00 | - | 1 | 2,867 | 78.71% |
| SE230616P00040000 | 2023-01-27 10:56AM EST | 40.00 | 1.44 | 1.35 | 1.51 | +0.04 | +2.86% | 4 | 3,189 | 74.88% |
| SE230616P00045000 | 2023-01-27 11:28AM EST | 45.00 | 2.18 | 2.04 | 2.29 | -0.13 | -5.63% | 5 | 1,475 | 71.17% |
| SE230616P00050000 | 2023-01-27 10:17AM EST | 50.00 | 3.30 | 3.20 | 3.40 | -0.10 | -2.94% | 4 | 1,296 | 69.21% |
| SE230616P00055000 | 2023-01-27 11:07AM EST | 55.00 | 4.78 | 4.60 | 4.85 | -0.12 | -2.45% | 30 | 2,042 | 67.07% |
| SE230616P00060000 | 2023-01-26 10:38AM EST | 60.00 | 6.82 | 6.35 | 6.65 | 0.00 | - | 3 | 1,602 | 65.06% |
| SE230616P00065000 | 2023-01-27 2:36PM EST | 65.00 | 8.45 | 8.55 | 8.80 | -1.60 | -15.92% | 22 | 889 | 63.40% |
| SE230616P00070000 | 2023-01-27 2:04PM EST | 70.00 | 10.75 | 11.10 | 11.35 | -1.10 | -9.28% | 5 | 381 | 61.85% |
| SE230616P00075000 | 2023-01-27 1:52PM EST | 75.00 | 13.73 | 14.00 | 14.20 | -1.27 | -8.47% | 4 | 242 | 60.17% |
| SE230616P00080000 | 2023-01-27 12:10PM EST | 80.00 | 17.30 | 17.25 | 17.50 | -0.22 | -1.26% | 1 | 601 | 58.90% |
| SE230616P00085000 | 2023-01-26 12:39PM EST | 85.00 | 22.00 | 20.85 | 21.05 | 0.00 | - | 2 | 1,127 | 57.62% |
| SE230616P00090000 | 2023-01-24 3:45PM EST | 90.00 | 27.83 | 24.55 | 24.95 | 0.00 | - | 3 | 744 | 55.98% |
| SE230616P00095000 | 2023-01-27 10:02AM EST | 95.00 | 29.77 | 28.50 | 29.00 | -2.13 | -6.68% | 1 | 223 | 53.94% |
| SE230616P00100000 | 2023-01-20 2:37PM EST | 100.00 | 35.48 | 32.70 | 33.40 | 0.00 | - | 2 | 36 | 52.54% |
| SE230616P00105000 | 2023-01-25 10:22AM EST | 105.00 | 43.65 | 37.20 | 37.90 | 0.00 | - | 1 | 301 | 51.39% |
| SE230616P00110000 | 2023-01-26 9:43AM EST | 110.00 | 44.15 | 41.85 | 42.35 | 0.00 | - | 6 | 72 | 52.64% |
| SE230616P00115000 | 2022-12-28 2:34PM EST | 115.00 | 66.40 | 46.65 | 47.05 | 0.00 | - | 200 | 34 | 51.42% |
| SE230616P00120000 | 2023-01-27 3:14PM EST | 120.00 | 51.30 | 51.45 | 51.85 | -13.05 | -20.28% | 6 | 13 | 50.54% |
| SE230616P00125000 | 2023-01-25 1:39PM EST | 125.00 | 62.20 | 56.15 | 57.05 | 0.00 | - | 250 | 56 | 57.52% |
| SE230616P00130000 | 2023-01-25 3:05PM EST | 130.00 | 65.95 | 61.05 | 61.85 | 0.00 | - | 394 | 48 | 56.01% |
| SE230616P00135000 | 2022-08-29 1:09PM EST | 135.00 | 73.55 | 79.90 | 80.80 | 0.00 | - | 5 | 2 | 165.59% |
| SE230616P00140000 | 2023-01-09 10:14AM EST | 140.00 | 84.20 | 71.05 | 71.85 | 0.00 | - | 1 | 0 | 60.99% |
| SE230616P00145000 | 2022-08-24 11:38AM EST | 145.00 | 79.50 | 91.40 | 92.60 | 0.00 | - | 6 | 0 | 182.31% |
| SE230616P00150000 | 2022-10-06 9:14AM EST | 150.00 | 89.60 | 105.50 | 106.55 | 0.00 | - | 1 | 0 | 239.28% |
| SE230616P00155000 | 2023-01-25 1:39PM EST | 155.00 | 92.20 | 86.00 | 86.85 | 0.00 | - | 100 | 33 | 67.68% |
| SE230616P00160000 | 2023-01-25 1:39PM EST | 160.00 | 97.20 | 91.05 | 91.85 | 0.00 | - | 150 | 30 | 69.68% |
| SE230616P00165000 | 2023-01-25 3:05PM EST | 165.00 | 101.00 | 96.00 | 96.90 | 0.00 | - | 192 | 31 | 73.00% |
| SE230616P00170000 | 2023-01-25 3:20PM EST | 170.00 | 106.50 | 101.00 | 101.80 | 0.00 | - | 84 | 10 | 72.07% |
| SE230616P00175000 | 2022-07-14 11:36AM EST | 175.00 | 107.00 | 87.15 | 88.20 | 0.00 | - | 1 | 18 | 0.00% |
| SE230616P00180000 | 2022-08-12 10:00AM EST | 180.00 | 93.87 | 115.95 | 117.05 | 0.00 | - | 2 | 3 | 132.85% |
| SE230616P00185000 | 2022-06-28 2:31PM EST | 185.00 | 113.45 | 107.60 | 109.10 | 0.00 | - | 5 | 9 | 0.00% |
| SE230616P00190000 | 2022-08-19 8:41AM EST | 190.00 | 121.30 | 130.45 | 131.55 | 0.00 | - | 1 | 0 | 169.35% |
| SE230616P00195000 | 2022-05-16 12:07PM EST | 195.00 | 124.33 | 119.05 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00200000 | 2023-01-25 3:13PM EST | 200.00 | 136.00 | 131.00 | 131.80 | 0.00 | - | 1 | 0 | 82.03% |
| SE230616P00210000 | 2022-06-16 8:30AM EST | 210.00 | 140.19 | 140.10 | 141.85 | 0.00 | - | 1 | 1 | 86.57% |
| SE230616P00220000 | 2022-05-09 9:51AM EST | 220.00 | 153.27 | 130.95 | 132.45 | 0.00 | - | 5 | 7 | 0.00% |
| SE230616P00230000 | 2022-08-08 2:15PM EST | 230.00 | 144.60 | 170.45 | 171.55 | 0.00 | - | 2 | 0 | 184.89% |
| SE230616P00240000 | 2022-08-04 11:49AM EST | 240.00 | 153.80 | 179.35 | 180.80 | 0.00 | - | 2 | 0 | 181.93% |
| SE230616P00250000 | 2022-04-21 10:11AM EST | 250.00 | 155.12 | 169.40 | 171.45 | 0.00 | - | 2 | 5 | 0.00% |
| SE230616P00260000 | 2023-01-03 9:59AM EST | 260.00 | 206.38 | 190.30 | 192.70 | 0.00 | - | 1 | 0 | 78.91% |
| SE230616P00270000 | 2022-05-02 8:59AM EST | 270.00 | 183.00 | 189.10 | 191.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
