Singapore markets open in 1 hour 31 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,895.05 -2,650.23 (-4.38%) CMC Crypto 200
1,271.33 -67.74 (-5.06%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510C00040000 | 2024-04-30 9:30AM EDT | 40.00 | 23.92 | 22.35 | 23.70 | 0.00 | - | 1 | 2 | 167.58% |
| SE240510C00043000 | 2024-04-02 3:29PM EDT | 43.00 | 11.80 | 18.10 | 21.90 | 0.00 | - | - | 1 | 142.19% |
| SE240510C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 17.15 | 15.85 | 17.25 | +2.85 | +19.93% | 27 | 4 | 140.63% |
| SE240510C00047000 | 2024-04-12 9:51AM EDT | 47.00 | 16.30 | 14.30 | 16.30 | +7.77 | +91.09% | 2 | 1 | 136.23% |
| SE240510C00048000 | 2024-04-01 11:00AM EDT | 48.00 | 6.41 | 13.75 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| SE240510C00049000 | 2024-04-16 10:20AM EDT | 49.00 | 7.45 | 12.80 | 15.65 | 0.00 | - | 2 | 0 | 116.41% |
| SE240510C00050000 | 2024-04-18 11:37AM EDT | 50.00 | 7.70 | 11.20 | 13.25 | 0.00 | - | 2 | 2 | 110.55% |
| SE240510C00051000 | 2024-04-17 12:42PM EDT | 51.00 | 5.45 | 10.85 | 12.50 | 0.00 | - | 1 | 2 | 116.11% |
| SE240510C00052000 | 2024-04-22 9:35AM EDT | 52.00 | 8.75 | 9.40 | 11.40 | 0.00 | - | 2 | 28 | 103.61% |
| SE240510C00053000 | 2024-04-26 11:16AM EDT | 53.00 | 9.67 | 9.45 | 10.75 | +0.12 | +1.26% | 1 | 2 | 80.66% |
| SE240510C00054000 | 2024-04-26 10:50AM EDT | 54.00 | 8.64 | 7.70 | 10.45 | 0.00 | - | 1 | 9 | 72.46% |
| SE240510C00055000 | 2024-05-01 9:52AM EDT | 55.00 | 7.09 | 7.00 | 8.25 | -1.21 | -14.58% | 2 | 92 | 74.41% |
| SE240510C00056000 | 2024-05-01 9:58AM EDT | 56.00 | 6.10 | 5.80 | 7.20 | -0.60 | -8.96% | 2 | 307 | 65.04% |
| SE240510C00057000 | 2024-05-01 10:50AM EDT | 57.00 | 5.37 | 4.90 | 6.30 | -1.63 | -23.29% | 9 | 43 | 61.96% |
| SE240510C00058000 | 2024-05-01 12:39PM EDT | 58.00 | 5.10 | 4.45 | 6.05 | -1.53 | -23.08% | 15 | 34 | 52.64% |
| SE240510C00059000 | 2024-05-01 11:02AM EDT | 59.00 | 3.95 | 3.45 | 5.70 | -0.92 | -18.89% | 5 | 22 | 55.76% |
| SE240510C00060000 | 2024-05-01 12:57PM EDT | 60.00 | 3.45 | 3.40 | 3.65 | -0.37 | -9.69% | 62 | 248 | 49.46% |
| SE240510C00061000 | 2024-05-01 12:22PM EDT | 61.00 | 3.10 | 2.70 | 3.00 | -0.37 | -10.66% | 27 | 39 | 49.61% |
| SE240510C00062000 | 2024-05-01 3:44PM EDT | 62.00 | 2.36 | 2.20 | 2.44 | -0.40 | -14.49% | 32 | 425 | 50.05% |
| SE240510C00063000 | 2024-05-01 3:38PM EDT | 63.00 | 1.96 | 1.72 | 1.80 | -0.26 | -11.71% | 64 | 161 | 46.68% |
| SE240510C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 1.37 | 1.30 | 1.35 | -0.36 | -20.81% | 23 | 160 | 45.95% |
| SE240510C00065000 | 2024-05-01 3:45PM EDT | 65.00 | 1.05 | 0.96 | 1.00 | -0.32 | -23.36% | 40 | 610 | 45.75% |
| SE240510C00066000 | 2024-05-01 3:48PM EDT | 66.00 | 0.76 | 0.68 | 0.77 | -0.23 | -23.23% | 26 | 94 | 46.97% |
| SE240510C00067000 | 2024-05-01 3:02PM EDT | 67.00 | 0.61 | 0.48 | 0.56 | -0.09 | -12.86% | 8 | 81 | 47.17% |
| SE240510C00068000 | 2024-05-01 3:27PM EDT | 68.00 | 0.45 | 0.35 | 0.41 | -0.20 | -30.77% | 34 | 100 | 47.66% |
| SE240510C00069000 | 2024-05-01 2:23PM EDT | 69.00 | 0.30 | 0.24 | 0.30 | -0.12 | -28.57% | 14 | 435 | 48.34% |
| SE240510C00070000 | 2024-05-01 3:49PM EDT | 70.00 | 0.21 | 0.17 | 0.22 | -0.15 | -41.67% | 65 | 284 | 49.12% |
| SE240510C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.50 | 0.12 | 0.16 | 0.00 | - | 2 | 22 | 49.81% |
| SE240510C00072000 | 2024-05-01 3:19PM EDT | 72.00 | 0.12 | 0.09 | 0.12 | -0.22 | -64.71% | 19 | 26 | 50.88% |
| SE240510C00073000 | 2024-05-01 1:05PM EDT | 73.00 | 0.08 | 0.04 | 1.34 | -0.17 | -68.00% | 9 | 31 | 85.40% |
| SE240510C00074000 | 2024-05-01 1:05PM EDT | 74.00 | 0.27 | 0.03 | 0.58 | +0.16 | +145.45% | 9 | 6 | 71.97% |
| SE240510C00075000 | 2024-04-30 12:21PM EDT | 75.00 | 0.08 | 0.02 | 0.16 | 0.00 | - | 9 | 28 | 59.18% |
| SE240510C00080000 | 2024-05-01 9:54AM EDT | 80.00 | 0.02 | 0.00 | 1.00 | -0.03 | -60.00% | 3 | 28 | 107.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240510P00044000 | 2024-04-12 3:11PM EDT | 44.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 163.87% |
| SE240510P00045000 | 2024-04-29 9:35AM EDT | 45.00 | 0.37 | 0.00 | 1.27 | 0.00 | - | 10 | 12 | 155.66% |
| SE240510P00046000 | 2024-04-12 9:30AM EDT | 46.00 | 0.33 | 0.00 | 1.28 | 0.00 | - | 3 | 11 | 147.95% |
| SE240510P00047000 | 2024-04-29 2:36PM EDT | 47.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 22 | 100.39% |
| SE240510P00048000 | 2024-04-29 9:35AM EDT | 48.00 | 0.38 | 0.00 | 1.28 | 0.00 | - | 10 | 31 | 132.13% |
| SE240510P00049000 | 2024-04-26 11:44AM EDT | 49.00 | 0.05 | 0.03 | 0.21 | 0.00 | - | 1 | 39 | 84.38% |
| SE240510P00050000 | 2024-04-30 12:46PM EDT | 50.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 492 | 553 | 82.62% |
| SE240510P00051000 | 2024-05-01 1:07PM EDT | 51.00 | 0.02 | 0.01 | 1.30 | -0.12 | -85.71% | 9 | 52 | 109.96% |
| SE240510P00052000 | 2024-05-01 1:06PM EDT | 52.00 | 0.26 | 0.02 | 0.30 | +0.06 | +30.00% | 9 | 43 | 71.29% |
| SE240510P00053000 | 2024-05-01 1:06PM EDT | 53.00 | 0.32 | 0.04 | 0.36 | +0.27 | +540.00% | 9 | 349 | 68.65% |
| SE240510P00054000 | 2024-05-01 1:07PM EDT | 54.00 | 0.11 | 0.05 | 1.34 | -0.06 | -35.29% | 28 | 19 | 89.16% |
| SE240510P00055000 | 2024-04-30 3:09PM EDT | 55.00 | 0.19 | 0.08 | 0.14 | +0.05 | +35.71% | 1 | 120 | 52.05% |
| SE240510P00056000 | 2024-05-01 2:34PM EDT | 56.00 | 0.16 | 0.13 | 0.17 | -0.05 | -23.81% | 10 | 31 | 48.44% |
| SE240510P00057000 | 2024-05-01 2:50PM EDT | 57.00 | 0.20 | 0.21 | 0.25 | 0.00 | - | 111 | 59 | 47.27% |
| SE240510P00058000 | 2024-05-01 3:19PM EDT | 58.00 | 0.26 | 0.32 | 0.38 | -0.16 | -38.10% | 12 | 21 | 46.73% |
| SE240510P00059000 | 2024-05-01 3:47PM EDT | 59.00 | 0.44 | 0.47 | 0.57 | -0.10 | -18.52% | 383 | 152 | 46.58% |
| SE240510P00060000 | 2024-05-01 3:45PM EDT | 60.00 | 0.69 | 0.70 | 0.78 | -0.20 | -22.47% | 81 | 95 | 45.12% |
| SE240510P00061000 | 2024-05-01 3:35PM EDT | 61.00 | 0.96 | 1.01 | 1.11 | -0.09 | -8.57% | 62 | 111 | 45.17% |
| SE240510P00062000 | 2024-05-01 3:22PM EDT | 62.00 | 1.44 | 1.43 | 1.51 | -0.06 | -4.00% | 55 | 428 | 44.87% |
| SE240510P00063000 | 2024-05-01 3:19PM EDT | 63.00 | 1.66 | 1.93 | 2.00 | -0.23 | -12.17% | 41 | 1,025 | 44.73% |
| SE240510P00064000 | 2024-05-01 3:02PM EDT | 64.00 | 2.09 | 2.50 | 2.58 | -0.42 | -16.73% | 35 | 42 | 44.73% |
| SE240510P00065000 | 2024-05-01 3:25PM EDT | 65.00 | 2.77 | 3.15 | 3.25 | -0.43 | -13.44% | 4 | 23 | 44.97% |
| SE240510P00068000 | 2024-04-26 3:06PM EDT | 68.00 | 5.55 | 5.30 | 6.45 | 0.00 | - | 2 | 2 | 54.49% |
© 2024 Yahoo. All rights reserved.