Singapore markets open in 4 hours 51 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,338.87 +95.05 (+0.47%) CMC Crypto 200
437.61 -2.05 (-0.47%)
Sea Limited (SE)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616C00035000 | 2022-06-24 3:55PM EDT | 35.00 | 49.75 | 38.50 | 40.00 | 0.00 | - | 1 | 16 | 90.41% |
| SE230616C00040000 | 2022-05-19 11:02AM EDT | 40.00 | 43.50 | 36.40 | 37.60 | 0.00 | - | - | 1 | 95.08% |
| SE230616C00050000 | 2022-06-29 9:49AM EDT | 50.00 | 30.00 | 28.90 | 30.20 | -2.00 | -6.25% | 1 | 5 | 82.37% |
| SE230616C00055000 | 2022-05-12 1:30PM EDT | 55.00 | 23.40 | 32.00 | 33.10 | 0.00 | - | 1 | 1 | 107.91% |
| SE230616C00060000 | 2022-06-08 9:30AM EDT | 60.00 | 38.85 | 23.30 | 24.60 | 0.00 | - | 1 | 26 | 77.62% |
| SE230616C00065000 | 2022-06-16 10:10AM EDT | 65.00 | 22.67 | 21.25 | 22.30 | 0.00 | - | 1 | 6 | 76.90% |
| SE230616C00070000 | 2022-06-23 11:16AM EDT | 70.00 | 23.50 | 18.90 | 19.90 | 0.00 | - | 1 | 42 | 74.71% |
| SE230616C00075000 | 2022-06-23 2:53PM EDT | 75.00 | 22.87 | 17.00 | 18.15 | 0.00 | - | 1 | 19 | 74.08% |
| SE230616C00080000 | 2022-06-29 12:53PM EDT | 80.00 | 15.80 | 15.35 | 16.20 | -6.75 | -29.93% | 10 | 34 | 72.96% |
| SE230616C00085000 | 2022-06-07 11:06AM EDT | 85.00 | 24.60 | 13.85 | 14.75 | 0.00 | - | 1 | 27 | 72.52% |
| SE230616C00090000 | 2022-06-29 11:36AM EDT | 90.00 | 12.90 | 12.40 | 13.05 | -0.75 | -5.49% | 5 | 29 | 71.23% |
| SE230616C00095000 | 2022-06-22 1:42PM EDT | 95.00 | 12.72 | 11.15 | 11.85 | 0.00 | - | 1 | 1,091 | 70.78% |
| SE230616C00100000 | 2022-06-29 3:38PM EDT | 100.00 | 9.85 | 10.10 | 10.60 | -3.15 | -24.23% | 1 | 1,131 | 70.20% |
| SE230616C00105000 | 2022-06-27 3:50PM EDT | 105.00 | 11.40 | 9.10 | 9.65 | 0.00 | - | 1 | 1,682 | 69.89% |
| SE230616C00110000 | 2022-06-27 3:50PM EDT | 110.00 | 10.25 | 7.75 | 8.70 | 0.00 | - | 1 | 9 | 68.54% |
| SE230616C00115000 | 2022-06-29 3:33PM EDT | 115.00 | 7.46 | 7.30 | 7.85 | -4.34 | -36.78% | 1 | 17 | 68.82% |
| SE230616C00120000 | 2022-06-23 11:45AM EDT | 120.00 | 8.00 | 6.15 | 7.00 | 0.00 | - | 2 | 215 | 67.37% |
| SE230616C00125000 | 2022-06-29 1:07PM EDT | 125.00 | 6.05 | 5.65 | 6.35 | -0.55 | -8.33% | 1 | 1,254 | 67.38% |
| SE230616C00130000 | 2022-06-28 11:19AM EDT | 130.00 | 6.72 | 5.30 | 5.75 | 0.00 | - | 1 | 307 | 67.58% |
| SE230616C00135000 | 2022-06-24 3:42PM EDT | 135.00 | 7.65 | 4.75 | 5.20 | 0.00 | - | 19 | 260 | 67.21% |
| SE230616C00140000 | 2022-06-27 9:42AM EDT | 140.00 | 6.50 | 4.05 | 4.85 | 0.00 | - | 2 | 160 | 66.72% |
| SE230616C00145000 | 2022-06-27 12:23PM EDT | 145.00 | 4.98 | 3.60 | 4.20 | 0.00 | - | 2 | 80 | 65.83% |
| SE230616C00150000 | 2022-06-29 2:47PM EDT | 150.00 | 3.50 | 3.30 | 3.85 | -0.75 | -17.65% | 1 | 885 | 65.89% |
| SE230616C00155000 | 2022-04-14 12:28PM EDT | 155.00 | 13.45 | 5.95 | 7.00 | 0.00 | - | 89 | 96 | 81.70% |
| SE230616C00160000 | 2022-06-24 3:41PM EDT | 160.00 | 4.70 | 2.62 | 3.10 | 0.00 | - | 3 | 35 | 65.08% |
| SE230616C00165000 | 2022-06-24 9:42AM EDT | 165.00 | 3.98 | 2.52 | 2.93 | 0.00 | - | 2 | 14 | 65.76% |
| SE230616C00170000 | 2022-05-13 3:45PM EDT | 170.00 | 5.05 | 3.30 | 3.55 | 0.00 | - | 2 | 86 | 71.40% |
| SE230616C00175000 | 2022-06-02 11:24AM EDT | 175.00 | 4.40 | 2.03 | 2.51 | 0.00 | - | 2 | 26 | 65.58% |
| SE230616C00180000 | 2022-06-27 10:03AM EDT | 180.00 | 2.85 | 1.83 | 2.24 | 0.00 | - | 8 | 53 | 65.21% |
| SE230616C00185000 | 2022-06-27 12:23PM EDT | 185.00 | 2.23 | 1.61 | 2.16 | 0.00 | - | 2 | 22 | 65.32% |
| SE230616C00190000 | 2022-05-20 12:08PM EDT | 190.00 | 2.93 | 1.48 | 2.30 | 0.00 | - | 1 | 14 | 66.57% |
| SE230616C00195000 | 2022-06-10 2:48PM EDT | 195.00 | 2.24 | 1.36 | 1.83 | 0.00 | - | 1 | 15 | 65.31% |
| SE230616C00200000 | 2022-06-24 1:17PM EDT | 200.00 | 2.06 | 1.19 | 1.49 | 0.00 | - | 2 | 872 | 64.11% |
| SE230616C00210000 | 2022-04-08 9:30AM EDT | 210.00 | 9.33 | 1.09 | 2.47 | 0.00 | - | 105 | 266 | 70.11% |
| SE230616C00220000 | 2022-06-28 9:46AM EDT | 220.00 | 1.29 | 0.72 | 1.30 | 0.00 | - | 23 | 75 | 64.65% |
| SE230616C00230000 | 2022-06-09 9:48AM EDT | 230.00 | 1.90 | 0.66 | 1.16 | 0.00 | - | 2 | 59 | 65.23% |
| SE230616C00240000 | 2022-05-25 1:28PM EDT | 240.00 | 1.43 | 0.78 | 1.30 | 0.00 | - | 1 | 8 | 68.51% |
| SE230616C00250000 | 2022-05-26 12:13PM EDT | 250.00 | 1.35 | 0.73 | 1.17 | 0.00 | - | 5 | 108 | 69.04% |
| SE230616C00260000 | 2022-05-25 3:09PM EDT | 260.00 | 1.15 | 0.31 | 1.50 | 0.00 | - | 1 | 63 | 70.00% |
| SE230616C00270000 | 2022-06-08 11:42AM EDT | 270.00 | 1.17 | 0.18 | 0.89 | 0.00 | - | 10 | 30 | 65.82% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230616P00035000 | 2022-06-23 9:41AM EDT | 35.00 | 4.00 | 4.05 | 4.25 | 0.00 | - | 2 | 2 | 81.46% |
| SE230616P00040000 | 2022-05-25 10:26AM EDT | 40.00 | 5.75 | 4.40 | 4.65 | 0.00 | - | 1 | 28 | 71.84% |
| SE230616P00045000 | 2022-06-24 12:51PM EDT | 45.00 | 5.70 | 6.95 | 7.30 | 0.00 | - | 2 | 9 | 76.20% |
| SE230616P00050000 | 2022-06-23 11:36AM EDT | 50.00 | 8.05 | 8.75 | 9.20 | 0.00 | - | 4 | 157 | 74.13% |
| SE230616P00055000 | 2022-06-28 10:28AM EDT | 55.00 | 9.28 | 10.70 | 11.25 | 0.00 | - | 1 | 42 | 71.91% |
| SE230616P00060000 | 2022-06-28 10:28AM EDT | 60.00 | 11.28 | 13.05 | 13.70 | 0.00 | - | 1 | 41 | 70.65% |
| SE230616P00065000 | 2022-06-13 11:49AM EDT | 65.00 | 15.61 | 15.30 | 16.20 | 0.00 | - | 1 | 157 | 68.51% |
| SE230616P00070000 | 2022-06-21 10:47AM EDT | 70.00 | 16.15 | 18.20 | 18.95 | 0.00 | - | 1 | 109 | 67.44% |
| SE230616P00075000 | 2022-06-24 3:46PM EDT | 75.00 | 17.50 | 21.25 | 21.90 | 0.00 | - | 2 | 94 | 66.35% |
| SE230616P00080000 | 2022-06-15 11:15AM EDT | 80.00 | 22.91 | 24.35 | 25.10 | 0.00 | - | 4 | 23 | 65.19% |
| SE230616P00085000 | 2022-06-24 3:49PM EDT | 85.00 | 23.00 | 27.70 | 28.60 | 0.00 | - | 53 | 851 | 64.44% |
| SE230616P00090000 | 2022-06-17 9:59AM EDT | 90.00 | 30.85 | 30.95 | 32.15 | 0.00 | - | 2 | 680 | 63.03% |
| SE230616P00095000 | 2022-05-18 12:41PM EDT | 95.00 | 33.55 | 33.15 | 33.70 | 0.00 | - | 53 | 100 | 55.22% |
| SE230616P00100000 | 2022-06-23 11:40AM EDT | 100.00 | 35.10 | 38.55 | 39.35 | 0.00 | - | 3 | 256 | 60.89% |
| SE230616P00105000 | 2022-06-24 12:15PM EDT | 105.00 | 36.28 | 42.55 | 43.45 | 0.00 | - | 10 | 497 | 60.46% |
| SE230616P00110000 | 2022-06-21 2:27PM EDT | 110.00 | 43.63 | 46.55 | 47.30 | 0.00 | - | 1 | 685 | 59.06% |
| SE230616P00115000 | 2022-06-16 10:28AM EDT | 115.00 | 50.08 | 50.80 | 51.55 | 0.00 | - | 1 | 907 | 58.59% |
| SE230616P00120000 | 2022-05-18 11:19AM EDT | 120.00 | 51.48 | 52.90 | 53.55 | 0.00 | - | 1 | 545 | 48.12% |
| SE230616P00125000 | 2022-06-17 10:09AM EDT | 125.00 | 59.55 | 59.00 | 60.10 | 0.00 | - | 2 | 517 | 55.77% |
| SE230616P00130000 | 2022-06-23 3:50PM EDT | 130.00 | 57.03 | 63.45 | 64.55 | 0.00 | - | 1 | 309 | 55.00% |
| SE230616P00135000 | 2022-05-12 3:47PM EDT | 135.00 | 76.90 | 62.45 | 63.25 | 0.00 | - | 2 | 121 | 0.00% |
| SE230616P00140000 | 2022-06-21 2:02PM EDT | 140.00 | 69.26 | 72.50 | 73.65 | 0.00 | - | 3 | 35 | 53.25% |
| SE230616P00145000 | 2022-06-29 12:05PM EDT | 145.00 | 77.95 | 77.15 | 78.25 | +2.10 | +2.77% | 2 | 206 | 52.32% |
| SE230616P00150000 | 2022-06-17 11:48AM EDT | 150.00 | 81.67 | 82.00 | 83.05 | 0.00 | - | 5 | 517 | 52.58% |
| SE230616P00155000 | 2022-05-12 12:27PM EDT | 155.00 | 95.00 | 80.35 | 81.60 | 0.00 | - | 1 | 46 | 0.00% |
| SE230616P00160000 | 2022-06-29 1:12PM EDT | 160.00 | 91.90 | 91.00 | 92.45 | +5.20 | +6.00% | 1 | 195 | 54.96% |
| SE230616P00165000 | 2022-06-28 12:14PM EDT | 165.00 | 92.95 | 96.05 | 97.35 | 0.00 | - | 21 | 100 | 55.49% |
| SE230616P00170000 | 2022-06-29 1:22PM EDT | 170.00 | 101.85 | 100.80 | 102.20 | +4.15 | +4.25% | 1 | 44 | 55.44% |
| SE230616P00175000 | 2022-06-29 3:34PM EDT | 175.00 | 106.65 | 105.65 | 107.05 | +2.65 | +2.55% | 2 | 10 | 55.20% |
| SE230616P00180000 | 2022-06-28 1:13PM EDT | 180.00 | 107.65 | 110.50 | 111.90 | 0.00 | - | 26 | 44 | 54.76% |
| SE230616P00185000 | 2022-06-28 3:31PM EDT | 185.00 | 113.45 | 115.40 | 117.55 | 0.00 | - | 5 | 9 | 62.37% |
| SE230616P00190000 | 2022-06-21 2:02PM EDT | 190.00 | 117.06 | 120.20 | 122.45 | 0.00 | - | 3 | 20 | 62.66% |
| SE230616P00195000 | 2022-05-16 1:07PM EDT | 195.00 | 124.33 | 119.05 | 120.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE230616P00200000 | 2022-05-26 10:26AM EDT | 200.00 | 121.00 | 119.00 | 120.70 | 0.00 | - | 2 | 12 | 0.00% |
| SE230616P00210000 | 2022-06-16 9:30AM EDT | 210.00 | 140.19 | 140.30 | 142.10 | 0.00 | - | 1 | 2 | 63.48% |
| SE230616P00220000 | 2022-05-09 10:51AM EDT | 220.00 | 153.27 | 130.95 | 132.45 | 0.00 | - | 5 | 7 | 0.00% |
| SE230616P00230000 | 2022-03-08 10:38AM EDT | 230.00 | 143.50 | 116.50 | 118.75 | 0.00 | - | 1 | 3 | 0.00% |
| SE230616P00240000 | 2022-05-25 10:23AM EDT | 240.00 | 164.50 | 160.65 | 162.50 | 0.00 | - | 1 | 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.
