Singapore markets close in 3 hours 50 minutes
Straits Times Index
3,147.46 +31.15 (+1.00%) Nikkei
26,424.92 +250.94 (+0.96%) Hang Seng
17,466.89 +216.01 (+1.25%) FTSE 100
7,005.39 +20.80 (+0.30%) BTC-USD
19,571.45 +810.43 (+4.32%) CMC Crypto 200
446.81 +18.03 (+4.20%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00030000 | 2022-09-20 1:29PM EDT | 30.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616C00035000 | 2022-08-23 2:21PM EDT | 35.00 | 33.30 | 24.30 | 25.00 | 0.00 | - | 3 | 19 | 77.10% |
| SE230616C00040000 | 2022-09-23 2:34PM EDT | 40.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616C00045000 | 2022-09-02 2:30PM EDT | 45.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616C00050000 | 2022-09-26 3:06PM EDT | 50.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230616C00055000 | 2022-09-23 2:34PM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230616C00060000 | 2022-09-28 11:01AM EDT | 60.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SE230616C00065000 | 2022-09-28 3:18PM EDT | 65.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SE230616C00070000 | 2022-09-27 2:32PM EDT | 70.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SE230616C00075000 | 2022-09-27 3:27PM EDT | 75.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SE230616C00080000 | 2022-09-27 9:57AM EDT | 80.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SE230616C00085000 | 2022-09-23 2:48PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SE230616C00090000 | 2022-09-27 1:04PM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SE230616C00095000 | 2022-09-27 12:45PM EDT | 95.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE230616C00100000 | 2022-09-23 1:42PM EDT | 100.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| SE230616C00105000 | 2022-09-23 10:58AM EDT | 105.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SE230616C00110000 | 2022-09-23 10:58AM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SE230616C00115000 | 2022-09-16 11:03AM EDT | 115.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SE230616C00120000 | 2022-09-13 3:13PM EDT | 120.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| SE230616C00125000 | 2022-09-22 1:42PM EDT | 125.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SE230616C00130000 | 2022-09-28 12:50PM EDT | 130.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SE230616C00135000 | 2022-09-28 2:24PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SE230616C00140000 | 2022-09-28 10:26AM EDT | 140.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SE230616C00145000 | 2022-09-09 11:01AM EDT | 145.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SE230616C00150000 | 2022-09-28 3:01PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SE230616C00155000 | 2022-09-15 9:36AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230616C00160000 | 2022-08-29 3:42PM EDT | 160.00 | 1.08 | 0.19 | 0.64 | 0.00 | - | 20 | 43 | 62.40% |
| SE230616C00165000 | 2022-08-31 3:17PM EDT | 165.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SE230616C00170000 | 2022-09-13 1:23PM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SE230616C00175000 | 2022-08-15 12:18PM EDT | 175.00 | 3.40 | 0.50 | 0.84 | 0.00 | - | 1 | 24 | 71.88% |
| SE230616C00180000 | 2022-09-12 3:56PM EDT | 180.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SE230616C00185000 | 2022-07-22 1:44PM EDT | 185.00 | 2.00 | 0.63 | 1.30 | 0.00 | - | 1 | 21 | 79.39% |
| SE230616C00190000 | 2022-09-26 10:05AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230616C00195000 | 2022-07-18 9:32AM EDT | 195.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| SE230616C00200000 | 2022-09-22 10:34AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230616C00210000 | 2022-08-05 3:19PM EDT | 210.00 | 1.85 | 0.22 | 0.60 | 0.00 | - | 2 | 267 | 74.27% |
| SE230616C00220000 | 2022-08-17 10:29AM EDT | 220.00 | 0.56 | 0.09 | 0.42 | 0.00 | - | 3 | 74 | 71.39% |
| SE230616C00230000 | 2022-09-26 2:38PM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SE230616C00240000 | 2022-08-01 3:11PM EDT | 240.00 | 0.60 | 0.14 | 0.52 | 0.00 | - | 2 | 8 | 77.54% |
| SE230616C00250000 | 2022-05-26 12:13PM EDT | 250.00 | 1.35 | 0.73 | 1.17 | 0.00 | - | 5 | 108 | 93.07% |
| SE230616C00260000 | 2022-08-16 3:12PM EDT | 260.00 | 0.50 | 0.00 | 0.43 | 0.00 | - | 1 | 65 | 76.47% |
| SE230616C00270000 | 2022-09-01 11:20AM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616P00030000 | 2022-09-28 2:35PM EDT | 30.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SE230616P00035000 | 2022-09-28 10:27AM EDT | 35.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SE230616P00040000 | 2022-09-28 11:23AM EDT | 40.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SE230616P00045000 | 2022-09-28 3:06PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SE230616P00050000 | 2022-09-28 3:20PM EDT | 50.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| SE230616P00055000 | 2022-09-28 11:03AM EDT | 55.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| SE230616P00060000 | 2022-09-27 1:06PM EDT | 60.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SE230616P00065000 | 2022-09-28 3:02PM EDT | 65.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SE230616P00070000 | 2022-09-27 10:41AM EDT | 70.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SE230616P00075000 | 2022-09-23 1:16PM EDT | 75.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00080000 | 2022-09-28 9:38AM EDT | 80.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00085000 | 2022-09-22 9:30AM EDT | 85.00 | 31.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00090000 | 2022-08-29 3:13PM EDT | 90.00 | 33.44 | 37.20 | 37.55 | 0.00 | - | 1 | 684 | 59.11% |
| SE230616P00095000 | 2022-09-15 2:02PM EDT | 95.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00100000 | 2022-09-16 12:12PM EDT | 100.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00105000 | 2022-09-01 10:18AM EDT | 105.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230616P00110000 | 2022-09-23 10:57AM EDT | 110.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00115000 | 2022-09-19 12:45PM EDT | 115.00 | 56.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00120000 | 2022-09-06 11:54AM EDT | 120.00 | 62.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230616P00125000 | 2022-08-26 2:51PM EDT | 125.00 | 62.95 | 70.75 | 71.75 | 0.00 | - | 6 | 496 | 71.00% |
| SE230616P00130000 | 2022-09-26 9:30AM EDT | 130.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00135000 | 2022-08-29 2:09PM EDT | 135.00 | 73.55 | 79.90 | 80.80 | 0.00 | - | 5 | 2 | 65.70% |
| SE230616P00140000 | 2022-09-27 10:02AM EDT | 140.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00145000 | 2022-08-24 12:38PM EDT | 145.00 | 79.50 | 91.40 | 92.60 | 0.00 | - | 6 | 0 | 86.01% |
| SE230616P00150000 | 2022-09-19 10:50AM EDT | 150.00 | 91.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00155000 | 2022-09-14 3:25PM EDT | 155.00 | 91.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SE230616P00160000 | 2022-09-14 3:25PM EDT | 160.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SE230616P00165000 | 2022-09-14 3:20PM EDT | 165.00 | 102.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SE230616P00170000 | 2022-06-29 1:22PM EDT | 170.00 | 101.85 | 93.55 | 94.75 | 0.00 | - | 1 | 45 | 0.00% |
| SE230616P00175000 | 2022-07-14 12:36PM EDT | 175.00 | 107.00 | 87.15 | 88.20 | 0.00 | - | 1 | 18 | 0.00% |
| SE230616P00180000 | 2022-08-12 11:00AM EDT | 180.00 | 93.87 | 115.95 | 117.05 | 0.00 | - | 2 | 3 | 0.00% |
| SE230616P00185000 | 2022-06-28 3:31PM EDT | 185.00 | 113.45 | 107.60 | 109.10 | 0.00 | - | 5 | 9 | 0.00% |
| SE230616P00190000 | 2022-08-19 9:41AM EDT | 190.00 | 121.30 | 130.45 | 131.55 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00195000 | 2022-05-16 1:07PM EDT | 195.00 | 124.33 | 119.05 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00200000 | 2022-08-24 3:58PM EDT | 200.00 | 134.65 | 145.55 | 147.00 | 0.00 | - | 9 | 0 | 96.46% |
| SE230616P00210000 | 2022-06-16 9:30AM EDT | 210.00 | 140.19 | 140.10 | 141.85 | 0.00 | - | 1 | 1 | 0.00% |
| SE230616P00220000 | 2022-05-09 10:51AM EDT | 220.00 | 153.27 | 130.95 | 132.45 | 0.00 | - | 5 | 7 | 0.00% |
| SE230616P00230000 | 2022-08-08 3:15PM EDT | 230.00 | 144.60 | 170.45 | 171.55 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00240000 | 2022-08-04 12:49PM EDT | 240.00 | 153.80 | 179.35 | 180.80 | 0.00 | - | 2 | 0 | 0.00% |
| SE230616P00250000 | 2022-04-21 11:11AM EDT | 250.00 | 155.12 | 169.40 | 171.45 | 0.00 | - | 2 | 5 | 0.00% |
| SE230616P00260000 | 2022-03-11 4:01PM EDT | 260.00 | 169.39 | 145.10 | 148.35 | 0.00 | - | 1 | 2 | 0.00% |
| SE230616P00270000 | 2022-05-02 9:59AM EDT | 270.00 | 183.00 | 189.10 | 191.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
