Singapore markets open in 8 hours
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,564.94 -4.84 (-0.11%) Dow
36,074.65 -129.79 (-0.36%) Nasdaq
14,213.36 +27.87 (+0.20%) Bitcoin USD
42,726.60 +1,125.62 (+2.71%) CMC Crypto 200
873.84 +13.29 (+1.54%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231215C00020000 | 2023-12-04 9:36AM EST | 20.00 | 17.40 | 17.25 | 17.50 | 0.00 | - | 1 | 29 | 172.66% |
| SE231215C00022500 | 2023-11-28 11:13AM EST | 22.50 | 17.45 | 14.75 | 14.85 | 0.00 | - | 2 | 32 | 131.25% |
| SE231215C00025000 | 2023-12-01 1:43PM EST | 25.00 | 12.60 | 12.15 | 12.65 | 0.00 | - | 2 | 65 | 124.22% |
| SE231215C00028000 | 2023-12-05 9:33AM EST | 28.00 | 9.45 | 9.15 | 9.40 | -1.40 | -12.90% | 2 | 1 | 93.36% |
| SE231215C00029000 | 2023-12-04 10:07AM EST | 29.00 | 8.70 | 8.25 | 8.40 | 0.00 | - | 1 | 2 | 56.25% |
| SE231215C00030000 | 2023-12-01 11:19AM EST | 30.00 | 7.13 | 7.20 | 7.35 | 0.00 | - | 1 | 154 | 62.50% |
| SE231215C00031000 | 2023-12-04 9:49AM EST | 31.00 | 6.65 | 6.30 | 6.45 | 0.00 | - | 14 | 3 | 60.55% |
| SE231215C00032000 | 2023-12-01 11:08AM EST | 32.00 | 4.90 | 5.40 | 5.50 | 0.00 | - | 9 | 9 | 62.31% |
| SE231215C00033000 | 2023-11-28 9:50AM EST | 33.00 | 5.05 | 4.45 | 4.55 | 0.00 | - | 1 | 13 | 57.23% |
| SE231215C00034000 | 2023-12-05 9:58AM EST | 34.00 | 3.50 | 3.55 | 3.65 | -0.20 | -5.41% | 49 | 78 | 53.91% |
| SE231215C00035000 | 2023-12-04 3:50PM EST | 35.00 | 3.50 | 2.78 | 2.85 | 0.00 | - | 92 | 6,298 | 53.91% |
| SE231215C00036000 | 2023-12-05 11:14AM EST | 36.00 | 1.94 | 2.10 | 2.11 | -0.58 | -23.02% | 25 | 247 | 52.93% |
| SE231215C00037000 | 2023-12-05 11:29AM EST | 37.00 | 1.56 | 1.49 | 1.53 | -0.47 | -23.15% | 283 | 945 | 52.25% |
| SE231215C00038000 | 2023-12-05 11:28AM EST | 38.00 | 1.09 | 1.04 | 1.08 | -0.44 | -28.76% | 139 | 656 | 52.64% |
| SE231215C00039000 | 2023-12-05 11:31AM EST | 39.00 | 0.72 | 0.72 | 0.74 | -0.41 | -36.28% | 367 | 1,254 | 53.52% |
| SE231215C00039500 | 2023-12-05 9:35AM EST | 39.50 | 0.55 | 0.58 | 0.61 | -0.41 | -42.71% | 2 | 181 | 53.71% |
| SE231215C00040000 | 2023-12-05 11:18AM EST | 40.00 | 0.45 | 0.47 | 0.49 | -0.34 | -43.04% | 347 | 8,843 | 53.81% |
| SE231215C00040500 | 2023-12-05 10:24AM EST | 40.50 | 0.36 | 0.37 | 0.41 | -0.24 | -40.00% | 5 | 165 | 54.30% |
| SE231215C00041000 | 2023-12-05 10:57AM EST | 41.00 | 0.27 | 0.30 | 0.33 | -0.27 | -50.00% | 117 | 669 | 54.69% |
| SE231215C00041500 | 2023-12-05 10:22AM EST | 41.50 | 0.25 | 0.24 | 0.27 | -0.21 | -45.65% | 2 | 94 | 55.27% |
| SE231215C00042000 | 2023-12-05 10:33AM EST | 42.00 | 0.19 | 0.19 | 0.22 | -0.19 | -50.00% | 63 | 239 | 55.66% |
| SE231215C00042500 | 2023-12-04 10:46AM EST | 42.50 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 1 | 40 | 56.64% |
| SE231215C00043000 | 2023-12-05 10:48AM EST | 43.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 6 | 139 | 57.42% |
| SE231215C00043500 | 2023-12-04 2:16PM EST | 43.50 | 0.20 | 0.11 | 0.13 | 0.00 | - | 5 | 13 | 58.79% |
| SE231215C00044000 | 2023-12-05 10:48AM EST | 44.00 | 0.09 | 0.09 | 0.11 | -0.06 | -40.00% | 6 | 82 | 59.77% |
| SE231215C00044500 | 2023-12-05 11:41AM EST | 44.50 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 100 | 4 | 59.38% |
| SE231215C00045000 | 2023-12-05 10:18AM EST | 45.00 | 0.05 | 0.05 | 0.08 | -0.06 | -54.55% | 10 | 5,708 | 60.55% |
| SE231215C00045500 | 2023-12-04 2:31PM EST | 45.50 | 0.09 | 0.00 | 0.14 | 0.00 | - | 15 | 18 | 64.45% |
| SE231215C00046000 | 2023-12-04 1:13PM EST | 46.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 1 | 27 | 69.53% |
| SE231215C00046500 | 2023-12-01 10:14AM EST | 46.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 67.97% |
| SE231215C00047000 | 2023-12-05 9:54AM EST | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 40 | 68.75% |
| SE231215C00047500 | 2023-11-29 3:55PM EST | 47.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 71.09% |
| SE231215C00048000 | 2023-12-04 9:51AM EST | 48.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 73.44% |
| SE231215C00048500 | 2023-11-28 11:14AM EST | 48.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 76.17% |
| SE231215C00049000 | 2023-11-28 11:24AM EST | 49.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 12 | 77.34% |
| SE231215C00050000 | 2023-12-04 12:27PM EST | 50.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 10 | 4,576 | 75.00% |
| SE231215C00055000 | 2023-12-04 1:03PM EST | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 4,263 | 90.63% |
| SE231215C00060000 | 2023-12-04 1:58PM EST | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,125 | 103.13% |
| SE231215C00065000 | 2023-12-04 2:43PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 4,422 | 117.19% |
| SE231215C00070000 | 2023-12-04 9:37AM EST | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 547 | 140.63% |
| SE231215C00075000 | 2023-11-27 10:27AM EST | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 306 | 154.69% |
| SE231215C00080000 | 2023-11-22 11:22AM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 240 | 160.94% |
| SE231215C00085000 | 2023-12-01 2:01PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 639 | 156.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE231215P00020000 | 2023-11-06 3:48PM EST | 20.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 133 | 157.81% |
| SE231215P00022500 | 2023-11-21 10:15AM EST | 22.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 305 | 131.25% |
| SE231215P00025000 | 2023-11-29 1:42PM EST | 25.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 1,786 | 96.88% |
| SE231215P00029000 | 2023-11-29 3:11PM EST | 29.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 34 | 75.78% |
| SE231215P00030000 | 2023-12-05 9:58AM EST | 30.00 | 0.07 | 0.03 | 0.05 | +0.04 | +133.33% | 2 | 4,797 | 65.63% |
| SE231215P00031000 | 2023-12-05 11:03AM EST | 31.00 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 3 | 266 | 64.06% |
| SE231215P00032000 | 2023-12-05 11:19AM EST | 32.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 332 | 718 | 60.55% |
| SE231215P00033000 | 2023-12-05 10:26AM EST | 33.00 | 0.20 | 0.16 | 0.20 | +0.07 | +53.85% | 153 | 1,267 | 57.23% |
| SE231215P00034000 | 2023-12-05 11:22AM EST | 34.00 | 0.32 | 0.28 | 0.32 | +0.11 | +52.38% | 31 | 1,255 | 55.27% |
| SE231215P00035000 | 2023-12-05 10:48AM EST | 35.00 | 0.50 | 0.46 | 0.50 | +0.17 | +51.52% | 129 | 16,737 | 53.13% |
| SE231215P00036000 | 2023-12-05 11:42AM EST | 36.00 | 0.77 | 0.76 | 0.80 | +0.19 | +32.76% | 69 | 528 | 52.73% |
| SE231215P00037000 | 2023-12-05 11:16AM EST | 37.00 | 1.33 | 1.19 | 1.22 | +0.41 | +44.57% | 169 | 266 | 52.83% |
| SE231215P00038000 | 2023-12-05 10:51AM EST | 38.00 | 1.91 | 1.73 | 1.77 | +0.50 | +35.46% | 61 | 392 | 53.03% |
| SE231215P00039000 | 2023-12-05 11:32AM EST | 39.00 | 2.41 | 2.36 | 2.41 | +0.41 | +20.50% | 22 | 277 | 52.44% |
| SE231215P00039500 | 2023-12-05 11:21AM EST | 39.50 | 2.93 | 2.73 | 2.82 | +0.59 | +25.21% | 1 | 111 | 53.71% |
| SE231215P00040000 | 2023-12-05 10:23AM EST | 40.00 | 3.09 | 3.10 | 3.20 | +0.34 | +12.36% | 32 | 11,783 | 53.32% |
| SE231215P00040500 | 2023-12-05 9:34AM EST | 40.50 | 3.60 | 3.55 | 3.60 | +1.52 | +73.08% | 1 | 54 | 54.59% |
| SE231215P00041000 | 2023-11-28 3:40PM EST | 41.00 | 2.31 | 3.90 | 4.05 | 0.00 | - | 14 | 28 | 53.52% |
| SE231215P00041500 | 2023-11-28 2:57PM EST | 41.50 | 2.59 | 4.35 | 4.45 | 0.00 | - | 27 | 75 | 52.73% |
| SE231215P00042000 | 2023-12-01 9:32AM EST | 42.00 | 6.20 | 4.90 | 5.00 | 0.00 | - | 1 | 5 | 60.35% |
| SE231215P00042500 | 2023-11-29 9:47AM EST | 42.50 | 3.65 | 5.25 | 5.40 | 0.00 | - | - | 8 | 54.39% |
| SE231215P00043000 | 2023-11-29 9:35AM EST | 43.00 | 3.65 | 5.65 | 5.90 | 0.00 | - | 2 | 149 | 52.54% |
| SE231215P00044000 | 2023-12-04 9:38AM EST | 44.00 | 6.55 | 6.75 | 6.85 | 0.00 | - | 2 | 4 | 62.11% |
| SE231215P00045000 | 2023-12-05 10:04AM EST | 45.00 | 7.87 | 7.70 | 7.80 | +0.55 | +7.51% | 11 | 2,268 | 61.33% |
| SE231215P00046000 | 2023-12-01 11:23AM EST | 46.00 | 9.15 | 8.70 | 8.80 | 0.00 | - | 2 | 2 | 67.19% |
| SE231215P00046500 | 2023-11-27 10:17AM EST | 46.50 | 9.50 | 9.15 | 9.30 | 0.00 | - | - | 5 | 64.84% |
| SE231215P00047000 | 2023-11-22 10:26AM EST | 47.00 | 9.30 | 9.70 | 9.90 | 0.00 | - | - | 1 | 80.47% |
| SE231215P00047500 | 2023-11-29 11:02AM EST | 47.50 | 10.40 | 10.15 | 10.30 | +0.85 | +8.90% | 2 | 2 | 69.92% |
| SE231215P00048000 | 2023-11-29 11:14AM EST | 48.00 | 10.45 | 10.65 | 10.80 | 0.00 | - | - | 3 | 72.66% |
| SE231215P00048500 | 2023-11-30 9:51AM EST | 48.50 | 12.05 | 11.15 | 11.30 | 0.00 | - | - | 1 | 75.00% |
| SE231215P00049000 | 2023-11-30 12:07PM EST | 49.00 | 12.85 | 11.70 | 11.90 | 0.00 | - | 1 | 1 | 91.60% |
| SE231215P00050000 | 2023-11-28 12:50PM EST | 50.00 | 10.05 | 12.65 | 12.75 | 0.00 | - | 2 | 1 | 73.44% |
| SE231215P00051000 | 2023-11-27 11:02AM EST | 51.00 | 13.60 | 13.65 | 13.80 | 0.00 | - | 4 | 0 | 86.72% |
| SE231215P00053000 | 2023-11-20 9:45AM EST | 53.00 | 15.45 | 15.70 | 15.85 | 0.00 | - | - | 0 | 107.42% |
| SE231215P00054000 | 2023-11-27 9:39AM EST | 54.00 | 16.90 | 16.70 | 17.15 | -0.85 | -4.79% | 2 | 0 | 133.59% |
| SE231215P00055000 | 2023-11-28 9:48AM EST | 55.00 | 17.50 | 17.65 | 18.25 | 0.00 | - | 4 | 0 | 141.41% |
| SE231215P00056000 | 2023-12-01 11:01AM EST | 56.00 | 19.40 | 18.55 | 19.25 | 0.00 | - | 2 | 0 | 140.23% |
| SE231215P00060000 | 2023-12-05 9:32AM EST | 60.00 | 23.00 | 22.65 | 22.75 | +0.54 | +2.40% | 7 | 0 | 110.94% |
| SE231215P00065000 | 2023-11-21 11:03AM EST | 65.00 | 27.39 | 26.65 | 28.20 | 0.00 | - | 2 | 0 | 212.50% |
| SE231215P00070000 | 2023-11-15 2:30PM EST | 70.00 | 31.55 | 32.35 | 33.20 | 0.00 | - | 31 | 0 | 171.88% |
| SE231215P00075000 | 2023-11-10 2:00PM EST | 75.00 | 29.60 | 36.95 | 38.60 | 0.00 | - | 1 | 0 | 186.72% |
| SE231215P00080000 | 2023-12-04 2:53PM EST | 80.00 | 42.45 | 42.50 | 43.75 | 0.00 | - | 3 | 0 | 258.98% |
| SE231215P00085000 | 2023-09-06 8:30AM EST | 85.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.