Singapore markets closed
Straits Times Index
3,137.54 +25.89 (+0.83%) S&P 500
3,919.92 +8.18 (+0.21%) Dow
31,550.41 +49.73 (+0.16%) Nasdaq
11,595.54 -12.08 (-0.10%) BTC-USD
20,797.21 -530.15 (-2.49%) CMC Crypto 200
453.10 -8.69 (-1.88%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240119C00035000 | 2022-06-16 10:21AM EDT | 35.00 | 42.50 | 47.45 | 49.00 | 0.00 | - | 1 | 9 | 83.84% |
| SE240119C00040000 | 2022-06-27 10:08AM EDT | 40.00 | 46.30 | 44.55 | 45.55 | -1.90 | -3.94% | 7 | 41 | 82.01% |
| SE240119C00050000 | 2022-06-16 11:43AM EDT | 50.00 | 33.30 | 38.00 | 39.35 | 0.00 | - | 1 | 28 | 76.59% |
| SE240119C00055000 | 2022-06-27 10:16AM EDT | 55.00 | 35.88 | 35.20 | 36.45 | -2.63 | -6.83% | 1 | 27 | 74.68% |
| SE240119C00060000 | 2022-06-23 2:09PM EDT | 60.00 | 33.00 | 32.50 | 33.65 | 0.00 | - | 30 | 97 | 72.75% |
| SE240119C00065000 | 2022-06-24 2:55PM EDT | 65.00 | 33.65 | 29.95 | 31.25 | 0.00 | - | 65 | 42 | 71.37% |
| SE240119C00070000 | 2022-06-24 3:36PM EDT | 70.00 | 31.30 | 27.80 | 29.05 | 0.00 | - | 17 | 54 | 70.54% |
| SE240119C00075000 | 2022-06-24 2:46PM EDT | 75.00 | 29.10 | 25.65 | 26.80 | 0.00 | - | 17 | 109 | 69.26% |
| SE240119C00080000 | 2022-06-27 11:13AM EDT | 80.00 | 24.35 | 23.85 | 24.75 | -1.22 | -4.77% | 4 | 670 | 68.45% |
| SE240119C00085000 | 2022-06-27 11:12AM EDT | 85.00 | 22.40 | 22.30 | 22.90 | -1.80 | -7.44% | 81 | 101 | 67.95% |
| SE240119C00090000 | 2022-06-27 10:22AM EDT | 90.00 | 21.05 | 20.20 | 21.20 | -1.00 | -4.54% | 10 | 623 | 66.61% |
| SE240119C00095000 | 2022-06-22 9:32AM EDT | 95.00 | 16.45 | 18.65 | 19.55 | 0.00 | - | 1 | 133 | 65.82% |
| SE240119C00100000 | 2022-06-23 3:57PM EDT | 100.00 | 19.00 | 17.00 | 18.05 | 0.00 | - | 9 | 402 | 64.84% |
| SE240119C00105000 | 2022-06-21 12:23PM EDT | 105.00 | 14.90 | 15.45 | 16.75 | 0.00 | - | 1 | 128 | 64.03% |
| SE240119C00110000 | 2022-06-23 3:15PM EDT | 110.00 | 15.90 | 14.40 | 15.45 | 0.00 | - | 1 | 152 | 63.64% |
| SE240119C00115000 | 2022-06-17 10:37AM EDT | 115.00 | 11.30 | 13.15 | 14.40 | 0.00 | - | 5 | 367 | 63.10% |
| SE240119C00120000 | 2022-06-27 11:31AM EDT | 120.00 | 12.90 | 12.25 | 13.20 | -1.60 | -11.03% | 1 | 1,684 | 62.63% |
| SE240119C00125000 | 2022-06-24 3:38PM EDT | 125.00 | 13.48 | 11.15 | 12.15 | 0.00 | - | 86 | 674 | 61.90% |
| SE240119C00130000 | 2022-06-24 2:34PM EDT | 130.00 | 12.45 | 10.30 | 11.35 | 0.00 | - | 35 | 202 | 61.67% |
| SE240119C00135000 | 2022-06-15 11:44AM EDT | 135.00 | 9.95 | 9.50 | 10.50 | 0.00 | - | 1 | 45 | 61.27% |
| SE240119C00140000 | 2022-06-24 2:32PM EDT | 140.00 | 10.60 | 8.65 | 9.70 | 0.00 | - | 106 | 233 | 60.72% |
| SE240119C00145000 | 2022-06-15 9:59AM EDT | 145.00 | 7.80 | 7.95 | 9.00 | 0.00 | - | 1 | 171 | 60.36% |
| SE240119C00150000 | 2022-06-24 1:52PM EDT | 150.00 | 9.10 | 7.30 | 8.35 | 0.00 | - | 5 | 882 | 60.02% |
| SE240119C00155000 | 2022-06-21 1:12PM EDT | 155.00 | 6.30 | 6.85 | 7.80 | 0.00 | - | 1 | 39 | 59.99% |
| SE240119C00160000 | 2022-06-17 2:51PM EDT | 160.00 | 6.07 | 6.30 | 7.30 | 0.00 | - | 10 | 106 | 59.77% |
| SE240119C00165000 | 2022-06-08 2:53PM EDT | 165.00 | 9.25 | 5.80 | 6.75 | 0.00 | - | 21 | 81 | 59.42% |
| SE240119C00170000 | 2022-06-16 11:56AM EDT | 170.00 | 4.95 | 5.05 | 6.30 | 0.00 | - | 2 | 194 | 58.70% |
| SE240119C00175000 | 2022-06-23 12:14PM EDT | 175.00 | 6.00 | 4.95 | 5.95 | +1.05 | +21.21% | 3 | 217 | 59.15% |
| SE240119C00180000 | 2022-06-27 11:02AM EDT | 180.00 | 5.20 | 4.60 | 5.50 | +0.50 | +10.64% | 2 | 2,247 | 58.90% |
| SE240119C00185000 | 2022-06-10 1:24PM EDT | 185.00 | 4.95 | 4.25 | 5.15 | 0.00 | - | 2 | 35 | 58.73% |
| SE240119C00190000 | 2022-06-24 2:19PM EDT | 190.00 | 5.05 | 3.95 | 4.75 | 0.00 | - | 4 | 1,131 | 58.48% |
| SE240119C00195000 | 2022-05-10 12:34PM EDT | 195.00 | 3.32 | 4.65 | 5.55 | 0.00 | - | 1 | 79 | 62.30% |
| SE240119C00200000 | 2022-06-24 3:51PM EDT | 200.00 | 4.55 | 3.40 | 4.20 | 0.00 | - | 10 | 1,236 | 58.29% |
| SE240119C00210000 | 2022-06-14 10:09AM EDT | 210.00 | 3.20 | 2.52 | 3.80 | 0.00 | - | 2 | 135 | 57.36% |
| SE240119C00220000 | 2022-06-15 12:45PM EDT | 220.00 | 2.75 | 2.55 | 3.30 | 0.00 | - | 3 | 167 | 57.97% |
| SE240119C00230000 | 2022-06-21 9:55AM EDT | 230.00 | 2.39 | 2.17 | 3.05 | 0.00 | - | 26 | 391 | 58.02% |
| SE240119C00240000 | 2022-05-17 10:31AM EDT | 240.00 | 2.92 | 1.29 | 2.89 | 0.00 | - | 1 | 54 | 56.70% |
| SE240119C00250000 | 2022-06-27 10:25AM EDT | 250.00 | 2.22 | 1.71 | 2.66 | -0.03 | -1.33% | 1 | 1,466 | 58.63% |
| SE240119C00260000 | 2022-06-27 10:36AM EDT | 260.00 | 1.95 | 1.72 | 2.09 | +0.45 | +30.00% | 4 | 523 | 58.29% |
| SE240119C00270000 | 2022-06-13 1:30PM EDT | 270.00 | 1.55 | 1.23 | 2.15 | 0.00 | - | 2 | 181 | 58.15% |
| SE240119C00280000 | 2022-06-15 2:04PM EDT | 280.00 | 1.50 | 1.18 | 2.02 | 0.00 | - | 1 | 84 | 58.72% |
| SE240119C00290000 | 2022-06-27 10:36AM EDT | 290.00 | 1.64 | 1.07 | 1.97 | -0.06 | -3.53% | 1 | 1,046 | 59.28% |
| SE240119C00300000 | 2022-06-24 2:01PM EDT | 300.00 | 1.45 | 0.96 | 1.73 | 0.00 | - | 1 | 2,222 | 59.03% |
| SE240119C00310000 | 2022-06-22 11:13AM EDT | 310.00 | 1.12 | 0.86 | 1.58 | 0.00 | - | 1 | 115 | 59.03% |
| SE240119C00320000 | 2022-06-23 9:30AM EDT | 320.00 | 1.01 | 0.76 | 1.47 | 0.00 | - | 2 | 112 | 59.09% |
| SE240119C00330000 | 2022-06-13 9:41AM EDT | 330.00 | 0.50 | 0.68 | 1.40 | 0.00 | - | 1 | 567 | 59.34% |
| SE240119C00340000 | 2022-06-09 12:36PM EDT | 340.00 | 1.27 | 0.34 | 1.53 | 0.00 | - | 2 | 172 | 59.20% |
| SE240119C00350000 | 2022-06-27 11:17AM EDT | 350.00 | 0.88 | 0.58 | 1.20 | -0.20 | -18.52% | 10 | 719 | 59.60% |
| SE240119C00360000 | 2022-05-24 10:26AM EDT | 360.00 | 0.75 | 0.25 | 1.26 | 0.00 | - | 1 | 36 | 58.94% |
| SE240119C00370000 | 2022-06-24 2:04PM EDT | 370.00 | 0.77 | 0.41 | 1.31 | 0.00 | - | 3 | 40 | 60.89% |
| SE240119C00380000 | 2022-06-24 2:03PM EDT | 380.00 | 0.71 | 0.17 | 1.26 | 0.00 | - | 2 | 65 | 59.99% |
| SE240119C00390000 | 2022-06-13 3:10PM EDT | 390.00 | 0.64 | 0.13 | 1.20 | 0.00 | - | 1 | 27 | 60.08% |
| SE240119C00400000 | 2022-06-22 3:54PM EDT | 400.00 | 0.50 | 0.10 | 1.16 | 0.00 | - | 1 | 1,034 | 60.33% |
| SE240119C00410000 | 2022-05-24 1:45PM EDT | 410.00 | 0.57 | 0.11 | 1.29 | 0.00 | - | 3 | 123 | 61.91% |
| SE240119C00420000 | 2022-05-10 11:02AM EDT | 420.00 | 0.50 | 0.10 | 1.20 | 0.00 | - | 7 | 65 | 61.94% |
| SE240119C00430000 | 2022-01-04 1:15PM EDT | 430.00 | 12.72 | 3.90 | 6.00 | 0.00 | - | 2 | 13 | 89.90% |
| SE240119C00440000 | 2022-05-20 12:50PM EDT | 440.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 54 | 60.94% |
| SE240119C00450000 | 2022-06-17 11:45AM EDT | 450.00 | 0.49 | 0.00 | 0.97 | 0.00 | - | 4 | 300 | 61.38% |
| SE240119C00460000 | 2022-04-26 3:52PM EDT | 460.00 | 0.95 | 0.00 | 1.05 | 0.00 | - | 2 | 61 | 62.60% |
| SE240119C00470000 | 2022-04-14 3:51PM EDT | 470.00 | 1.30 | 0.00 | 4.75 | 0.00 | - | 1 | 1,012 | 79.88% |
| SE240119C00480000 | 2022-06-16 1:47PM EDT | 480.00 | 0.31 | 0.12 | 0.90 | 0.00 | - | 1 | 1,624 | 63.50% |
| SE240119C00490000 | 2022-04-12 3:57PM EDT | 490.00 | 1.20 | 0.00 | 4.70 | 0.00 | - | 1 | 29 | 80.97% |
| SE240119C00500000 | 2022-06-15 11:12AM EDT | 500.00 | 0.30 | 0.14 | 0.85 | 0.00 | - | 1 | 284 | 64.33% |
| SE240119C00520000 | 2022-05-20 1:28PM EDT | 520.00 | 0.36 | 0.01 | 0.81 | 0.00 | - | 2 | 79 | 63.82% |
| SE240119C00540000 | 2022-06-22 12:57PM EDT | 540.00 | 0.35 | 0.10 | 0.79 | 0.00 | - | 10 | 1,576 | 65.45% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240119P00035000 | 2022-06-27 11:18AM EDT | 35.00 | 4.75 | 4.40 | 4.75 | +0.15 | +3.26% | 15 | 179 | 71.45% |
| SE240119P00040000 | 2022-06-23 10:55AM EDT | 40.00 | 6.45 | 5.80 | 6.30 | 0.00 | - | 1 | 8 | 69.68% |
| SE240119P00045000 | 2022-06-10 2:24PM EDT | 45.00 | 7.80 | 7.25 | 7.90 | 0.00 | - | 1 | 1 | 67.41% |
| SE240119P00050000 | 2022-06-24 10:27AM EDT | 50.00 | 9.35 | 9.10 | 9.70 | 0.00 | - | 1 | 87 | 65.86% |
| SE240119P00055000 | 2022-06-24 9:48AM EDT | 55.00 | 10.85 | 11.00 | 11.65 | 0.00 | - | 1 | 10 | 64.10% |
| SE240119P00060000 | 2022-05-17 11:37AM EDT | 60.00 | 14.13 | 15.55 | 16.45 | 0.00 | - | 2 | 21 | 71.14% |
| SE240119P00065000 | 2022-06-24 11:19AM EDT | 65.00 | 15.66 | 15.40 | 16.20 | 0.00 | - | 5 | 27 | 61.27% |
| SE240119P00070000 | 2022-06-23 12:01PM EDT | 70.00 | 19.20 | 17.90 | 18.70 | 0.00 | - | 1 | 154 | 59.99% |
| SE240119P00075000 | 2022-06-09 10:31AM EDT | 75.00 | 18.40 | 20.55 | 21.30 | 0.00 | - | 1 | 423 | 58.67% |
| SE240119P00080000 | 2022-06-22 2:57PM EDT | 80.00 | 25.28 | 23.45 | 24.20 | 0.00 | - | 2 | 2,199 | 57.73% |
| SE240119P00085000 | 2022-05-09 9:54AM EDT | 85.00 | 30.00 | 22.25 | 23.20 | 0.00 | - | 1 | 373 | 47.07% |
| SE240119P00090000 | 2022-06-07 3:00PM EDT | 90.00 | 26.35 | 29.50 | 30.40 | 0.00 | - | 300 | 537 | 55.61% |
| SE240119P00095000 | 2022-06-24 12:02PM EDT | 95.00 | 32.31 | 32.30 | 33.65 | 0.00 | - | 1 | 2,652 | 53.95% |
| SE240119P00100000 | 2022-06-22 2:46PM EDT | 100.00 | 38.70 | 36.05 | 37.10 | 0.00 | - | 1 | 430 | 53.48% |
| SE240119P00105000 | 2022-06-16 10:28AM EDT | 105.00 | 44.20 | 39.50 | 40.55 | 0.00 | - | 1 | 440 | 52.30% |
| SE240119P00110000 | 2022-06-10 10:00AM EDT | 110.00 | 43.60 | 43.10 | 44.30 | 0.00 | - | 1 | 1,247 | 51.42% |
| SE240119P00115000 | 2022-05-12 2:43PM EDT | 115.00 | 60.65 | 47.45 | 49.00 | 0.00 | - | 44 | 182 | 52.57% |
| SE240119P00120000 | 2022-06-21 10:34AM EDT | 120.00 | 52.69 | 50.35 | 52.10 | 0.00 | - | 1 | 3,126 | 51.72% |
| SE240119P00125000 | 2022-06-21 1:31PM EDT | 125.00 | 57.78 | 54.50 | 55.95 | 0.00 | - | 10 | 149 | 50.53% |
| SE240119P00130000 | 2022-06-22 10:38AM EDT | 130.00 | 62.10 | 58.55 | 60.15 | 0.00 | - | 3 | 357 | 50.09% |
| SE240119P00135000 | 2022-06-17 10:31AM EDT | 135.00 | 70.55 | 63.10 | 64.20 | 0.00 | - | 1 | 423 | 48.96% |
| SE240119P00140000 | 2022-06-22 2:08PM EDT | 140.00 | 71.00 | 66.80 | 68.45 | 0.00 | - | 1 | 2,290 | 48.19% |
| SE240119P00145000 | 2022-06-10 9:57AM EDT | 145.00 | 71.50 | 71.55 | 72.75 | 0.00 | - | 1 | 1,517 | 47.35% |
| SE240119P00150000 | 2022-06-01 10:29AM EDT | 150.00 | 74.00 | 76.05 | 77.15 | 0.00 | - | 1 | 109 | 46.61% |
| SE240119P00155000 | 2022-05-13 2:58PM EDT | 155.00 | 85.67 | 81.15 | 82.65 | 0.00 | - | 1 | 16 | 49.86% |
| SE240119P00160000 | 2022-06-15 12:27PM EDT | 160.00 | 87.64 | 85.00 | 86.30 | 0.00 | - | 1 | 122 | 45.86% |
| SE240119P00165000 | 2022-06-08 12:34PM EDT | 165.00 | 81.45 | 89.65 | 90.80 | 0.00 | - | 2 | 49 | 44.82% |
| SE240119P00170000 | 2022-06-16 3:21PM EDT | 170.00 | 102.80 | 93.95 | 95.50 | 0.00 | - | 1 | 27 | 44.50% |
| SE240119P00175000 | 2022-04-22 2:37PM EDT | 175.00 | 91.95 | 97.00 | 99.85 | 0.00 | - | 2 | 17 | 41.96% |
| SE240119P00180000 | 2022-06-13 2:08PM EDT | 180.00 | 110.65 | 103.35 | 104.95 | 0.00 | - | 1 | 1,349 | 43.58% |
| SE240119P00185000 | 2022-05-13 11:52AM EDT | 185.00 | 114.70 | 108.70 | 110.40 | 0.00 | - | 1 | 64 | 47.13% |
| SE240119P00190000 | 2022-06-24 3:43PM EDT | 190.00 | 111.25 | 113.15 | 114.60 | 0.00 | - | 1 | 979 | 43.20% |
| SE240119P00195000 | 2022-06-13 1:53PM EDT | 195.00 | 124.70 | 117.60 | 119.40 | 0.00 | - | 1 | 20 | 42.60% |
| SE240119P00200000 | 2022-06-17 2:57PM EDT | 200.00 | 128.90 | 122.40 | 124.25 | 0.00 | - | 1 | 718 | 42.20% |
| SE240119P00210000 | 2022-05-18 2:32PM EDT | 210.00 | 136.30 | 137.45 | 139.65 | 0.00 | - | 2 | 15 | 65.47% |
| SE240119P00220000 | 2022-05-18 1:43PM EDT | 220.00 | 146.00 | 147.45 | 149.50 | 0.00 | - | 2 | 48 | 66.99% |
| SE240119P00230000 | 2022-06-01 11:29AM EDT | 230.00 | 150.30 | 152.05 | 154.30 | 0.00 | - | 1 | 2 | 47.19% |
| SE240119P00240000 | 2022-05-11 11:54AM EDT | 240.00 | 178.68 | 162.05 | 165.40 | 0.00 | - | 1 | 43 | 56.34% |
| SE240119P00250000 | 2022-06-16 11:04AM EDT | 250.00 | 180.00 | 171.95 | 174.60 | 0.00 | - | 1 | 7 | 52.37% |
| SE240119P00260000 | 2022-06-13 10:35AM EDT | 260.00 | 189.70 | 181.65 | 184.70 | 0.00 | - | 1 | 85 | 54.39% |
| SE240119P00270000 | 2022-05-11 1:27PM EDT | 270.00 | 209.90 | 191.85 | 195.75 | 0.00 | - | 1 | 16 | 62.33% |
| SE240119P00280000 | 2022-03-03 11:11AM EDT | 280.00 | 169.80 | 159.75 | 163.75 | 0.00 | - | 1 | 47 | 0.00% |
| SE240119P00290000 | 2022-03-08 4:33PM EDT | 290.00 | 200.52 | 174.00 | 176.85 | 0.00 | - | 1 | 7 | 0.00% |
| SE240119P00300000 | 2022-05-19 10:20AM EDT | 300.00 | 223.64 | 228.10 | 231.85 | 0.00 | - | 1 | 2 | 83.96% |
| SE240119P00310000 | 2022-04-22 11:29AM EDT | 310.00 | 220.00 | 228.80 | 232.60 | 0.00 | - | 2 | 0 | 0.00% |
| SE240119P00320000 | 2022-04-21 12:40PM EDT | 320.00 | 226.41 | 238.05 | 242.80 | 0.00 | - | 1 | 0 | 0.00% |
| SE240119P00330000 | 2022-03-15 10:06AM EDT | 330.00 | 241.55 | 217.50 | 221.95 | 0.00 | - | 1 | 118 | 0.00% |
| SE240119P00340000 | 2022-04-18 10:58AM EDT | 340.00 | 236.00 | 260.50 | 264.20 | 0.00 | - | 1 | 0 | 58.25% |
| SE240119P00350000 | 2022-06-06 1:27PM EDT | 350.00 | 268.10 | 271.60 | 274.90 | 0.00 | - | 2 | 0 | 65.31% |
| SE240119P00360000 | 2021-11-30 10:56AM EDT | 360.00 | 114.56 | 153.50 | 156.85 | 0.00 | - | 1 | 3 | 0.00% |
| SE240119P00370000 | 2021-10-21 2:50PM EDT | 370.00 | 93.17 | 115.00 | 118.75 | 0.00 | - | - | 2 | 0.00% |
| SE240119P00380000 | 2022-04-20 9:47AM EDT | 380.00 | 278.00 | 297.55 | 302.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE240119P00390000 | 2021-11-08 3:54PM EDT | 390.00 | 118.44 | 170.50 | 174.50 | 0.00 | - | - | 1 | 0.00% |
| SE240119P00400000 | 2022-02-16 12:09PM EDT | 400.00 | 257.50 | 280.50 | 285.00 | 0.00 | - | 1 | 10 | 0.00% |
| SE240119P00410000 | 2021-12-17 10:41AM EDT | 410.00 | 219.00 | 242.25 | 245.80 | 0.00 | - | 2 | 2 | 0.00% |
| SE240119P00430000 | 2021-11-10 7:57AM EDT | 430.00 | 151.75 | 205.00 | 209.00 | 0.00 | - | - | 1 | 0.00% |
| SE240119P00440000 | 2021-12-13 1:01AM EDT | 440.00 | 199.50 | 246.80 | 249.85 | 0.00 | - | - | 0 | 0.00% |
| SE240119P00450000 | 2022-01-31 11:23AM EDT | 450.00 | 304.68 | 330.00 | 335.00 | 0.00 | - | - | 30 | 0.00% |
| SE240119P00460000 | 2021-11-15 11:27AM EDT | 460.00 | 172.25 | 241.60 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240119P00490000 | 2022-03-28 9:35AM EDT | 490.00 | 374.00 | 405.00 | 409.50 | 0.00 | - | - | 0 | 0.00% |
| SE240119P00500000 | 2022-01-06 11:09AM EDT | 500.00 | 322.50 | 343.00 | 347.55 | 0.00 | - | 1 | 2 | 0.00% |
| SE240119P00520000 | 2022-01-04 1:07PM EDT | 520.00 | 325.74 | 372.50 | 377.50 | 0.00 | - | - | 0 | 0.00% |
| SE240119P00540000 | 2022-06-08 12:35PM EDT | 540.00 | 451.70 | 460.55 | 465.50 | 0.00 | - | 8 | 0 | 82.70% |
© 2022 Yahoo. All rights reserved.
