Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,142.15 -4.71 (-0.06%) Bitcoin USD
65,326.15 -1,299.73 (-1.95%) CMC Crypto 200
1,368.46 -19.70 (-1.42%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628C00035000 | 2024-05-17 2:18PM EDT | 35.00 | 40.35 | 37.50 | 41.05 | 0.00 | - | 1 | 1 | 313.57% |
| SE240628C00045000 | 2024-05-23 9:35AM EDT | 45.00 | 29.01 | 27.95 | 31.35 | 0.00 | - | 1 | 2 | 240.23% |
| SE240628C00050000 | 2024-06-14 3:33PM EDT | 50.00 | 24.20 | 23.55 | 25.80 | 0.00 | - | 1 | 3 | 175.49% |
| SE240628C00053000 | 2024-06-14 3:35PM EDT | 53.00 | 21.51 | 20.25 | 23.00 | 0.00 | - | 1 | 4 | 164.45% |
| SE240628C00054000 | 2024-06-14 3:35PM EDT | 54.00 | 20.63 | 19.70 | 21.70 | 0.00 | - | - | 1 | 144.34% |
| SE240628C00056000 | 2024-05-30 3:04PM EDT | 56.00 | 11.80 | 18.40 | 19.40 | 0.00 | - | 1 | 1 | 72.27% |
| SE240628C00058000 | 2024-05-21 9:37AM EDT | 58.00 | 14.93 | 16.05 | 17.25 | 0.00 | - | - | 1 | 97.66% |
| SE240628C00060000 | 2024-06-14 3:44PM EDT | 60.00 | 14.65 | 13.90 | 15.35 | 0.00 | - | 2 | 4 | 92.48% |
| SE240628C00061000 | 2024-05-24 10:59AM EDT | 61.00 | 11.68 | 13.05 | 14.55 | 0.00 | - | 5 | 5 | 95.95% |
| SE240628C00062000 | 2024-06-05 2:05PM EDT | 62.00 | 9.92 | 11.95 | 13.80 | 0.00 | - | 24 | 1 | 99.61% |
| SE240628C00063000 | 2024-05-29 1:03PM EDT | 63.00 | 6.23 | 11.30 | 12.50 | 0.00 | - | 3 | 1 | 82.76% |
| SE240628C00064000 | 2024-06-14 3:44PM EDT | 64.00 | 10.60 | 9.35 | 11.65 | 0.00 | - | 1 | 7 | 82.62% |
| SE240628C00065000 | 2024-06-10 11:04AM EDT | 65.00 | 8.45 | 9.90 | 10.20 | 0.00 | - | 4 | 18 | 51.76% |
| SE240628C00066000 | 2024-06-07 3:59PM EDT | 66.00 | 7.32 | 7.65 | 9.80 | 0.00 | - | 1 | 3 | 75.78% |
| SE240628C00067000 | 2024-06-14 3:13PM EDT | 67.00 | 8.06 | 6.70 | 8.65 | 0.00 | - | 1 | 9 | 65.43% |
| SE240628C00068000 | 2024-06-13 11:56AM EDT | 68.00 | 7.32 | 7.05 | 7.35 | 0.00 | - | 1 | 10 | 50.34% |
| SE240628C00069000 | 2024-06-14 3:16PM EDT | 69.00 | 5.90 | 6.15 | 6.45 | 0.00 | - | 1 | 15 | 48.10% |
| SE240628C00070000 | 2024-06-17 9:48AM EDT | 70.00 | 5.05 | 5.30 | 5.45 | +0.11 | +2.23% | 10 | 97 | 42.48% |
| SE240628C00071000 | 2024-06-14 10:37AM EDT | 71.00 | 3.95 | 2.85 | 4.65 | 0.00 | - | 1 | 45 | 41.75% |
| SE240628C00072000 | 2024-06-14 12:37PM EDT | 72.00 | 3.35 | 3.70 | 3.80 | 0.00 | - | 11 | 70 | 38.82% |
| SE240628C00073000 | 2024-06-17 10:26AM EDT | 73.00 | 2.93 | 2.98 | 3.10 | +0.19 | +6.93% | 31 | 413 | 38.09% |
| SE240628C00074000 | 2024-06-17 10:47AM EDT | 74.00 | 2.25 | 2.38 | 2.43 | -0.08 | -3.43% | 19 | 364 | 36.60% |
| SE240628C00075000 | 2024-06-17 11:06AM EDT | 75.00 | 1.82 | 1.85 | 1.90 | +0.02 | +1.11% | 29 | 178 | 36.33% |
| SE240628C00076000 | 2024-06-17 10:47AM EDT | 76.00 | 1.31 | 1.39 | 1.45 | -0.03 | -2.24% | 14 | 175 | 36.08% |
| SE240628C00077000 | 2024-06-17 11:14AM EDT | 77.00 | 1.05 | 1.04 | 1.09 | +0.05 | +5.00% | 12 | 61 | 36.04% |
| SE240628C00078000 | 2024-06-17 11:12AM EDT | 78.00 | 0.75 | 0.76 | 0.81 | +0.02 | +2.74% | 13 | 37 | 36.18% |
| SE240628C00079000 | 2024-06-17 11:30AM EDT | 79.00 | 0.57 | 0.54 | 0.59 | +0.01 | +1.79% | 12 | 45 | 36.33% |
| SE240628C00080000 | 2024-06-17 11:04AM EDT | 80.00 | 0.40 | 0.39 | 0.41 | -0.17 | -29.82% | 25 | 709 | 36.08% |
| SE240628C00081000 | 2024-06-17 9:58AM EDT | 81.00 | 0.26 | 0.27 | 0.31 | -0.02 | -7.14% | 3 | 29 | 37.06% |
| SE240628C00082000 | 2024-06-17 9:50AM EDT | 82.00 | 0.18 | 0.19 | 0.21 | -0.17 | -48.57% | 4 | 4 | 36.91% |
| SE240628C00084000 | 2024-06-17 9:58AM EDT | 84.00 | 0.15 | 0.08 | 0.14 | -0.06 | -28.57% | 2 | 1 | 40.14% |
| SE240628C00085000 | 2024-06-13 2:28PM EDT | 85.00 | 0.13 | 0.03 | 0.50 | 0.00 | - | 1 | 32 | 50.00% |
| SE240628C00090000 | 2024-05-31 10:26AM EDT | 90.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 8 | 25 | 71.88% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240628P00050000 | 2024-06-14 12:53PM EDT | 50.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 3 | 4 | 141.02% |
| SE240628P00053000 | 2024-05-14 10:43AM EDT | 53.00 | 0.15 | 0.01 | 1.00 | 0.00 | - | 1 | 6 | 132.32% |
| SE240628P00054000 | 2024-05-31 10:14AM EDT | 54.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 8 | 9 | 118.46% |
| SE240628P00055000 | 2024-05-28 10:30AM EDT | 55.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | 1 | 16 | 112.99% |
| SE240628P00056000 | 2024-05-30 2:16PM EDT | 56.00 | 0.23 | 0.01 | 1.45 | 0.00 | - | 1 | 4 | 126.76% |
| SE240628P00057000 | 2024-06-04 3:49PM EDT | 57.00 | 0.11 | 0.01 | 0.95 | 0.00 | - | 8 | 9 | 108.20% |
| SE240628P00058000 | 2024-06-13 10:09AM EDT | 58.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 23 | 24 | 97.07% |
| SE240628P00059000 | 2024-06-04 3:49PM EDT | 59.00 | 0.19 | 0.01 | 0.75 | 0.00 | - | 9 | 9 | 91.89% |
| SE240628P00060000 | 2024-06-14 9:32AM EDT | 60.00 | 0.23 | 0.02 | 0.75 | 0.00 | - | 1 | 44 | 87.01% |
| SE240628P00061000 | 2024-06-12 12:59PM EDT | 61.00 | 0.36 | 0.02 | 0.75 | 0.00 | - | 12 | 47 | 81.93% |
| SE240628P00062000 | 2024-06-12 9:30AM EDT | 62.00 | 1.03 | 0.01 | 0.75 | 0.00 | - | 1 | 19 | 76.56% |
| SE240628P00063000 | 2024-06-14 9:32AM EDT | 63.00 | 0.23 | 0.03 | 0.75 | 0.00 | - | 1 | 34 | 72.07% |
| SE240628P00064000 | 2024-06-14 9:32AM EDT | 64.00 | 0.27 | 0.03 | 0.12 | 0.00 | - | 1 | 31 | 51.17% |
| SE240628P00065000 | 2024-06-17 9:58AM EDT | 65.00 | 0.11 | 0.06 | 0.23 | -0.04 | -26.67% | 2 | 73 | 54.10% |
| SE240628P00066000 | 2024-06-17 10:58AM EDT | 66.00 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 9 | 84 | 42.77% |
| SE240628P00067000 | 2024-06-14 2:36PM EDT | 67.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 5 | 57 | 39.94% |
| SE240628P00068000 | 2024-06-17 11:14AM EDT | 68.00 | 0.18 | 0.15 | 0.19 | -0.20 | -52.63% | 3 | 138 | 38.38% |
| SE240628P00069000 | 2024-06-14 3:54PM EDT | 69.00 | 0.34 | 0.23 | 0.26 | 0.00 | - | 2 | 110 | 36.91% |
| SE240628P00070000 | 2024-06-17 9:48AM EDT | 70.00 | 0.35 | 0.34 | 0.37 | -0.12 | -25.53% | 21 | 159 | 35.94% |
| SE240628P00071000 | 2024-06-17 11:06AM EDT | 71.00 | 0.50 | 0.49 | 0.53 | -0.18 | -26.47% | 28 | 60 | 35.16% |
| SE240628P00072000 | 2024-06-17 11:21AM EDT | 72.00 | 0.71 | 0.70 | 0.76 | -0.23 | -24.47% | 50 | 46 | 34.82% |
| SE240628P00073000 | 2024-06-17 11:20AM EDT | 73.00 | 1.00 | 0.99 | 1.05 | -0.42 | -29.58% | 13 | 479 | 34.28% |
| SE240628P00074000 | 2024-06-17 11:32AM EDT | 74.00 | 1.38 | 1.36 | 1.43 | -0.48 | -25.81% | 6 | 43 | 33.96% |
| SE240628P00075000 | 2024-06-17 10:56AM EDT | 75.00 | 1.93 | 1.83 | 1.89 | -0.62 | -24.31% | 33 | 30 | 33.57% |
| SE240628P00076000 | 2024-06-17 10:36AM EDT | 76.00 | 2.40 | 2.38 | 2.44 | -0.85 | -26.15% | 7 | 45 | 33.25% |
| SE240628P00077000 | 2024-05-30 10:11AM EDT | 77.00 | 10.20 | 3.00 | 3.10 | 0.00 | - | 1 | 1 | 33.40% |
| SE240628P00078000 | 2024-05-21 3:50PM EDT | 78.00 | 6.05 | 3.70 | 3.85 | 0.00 | - | 20 | 1 | 33.96% |
| SE240628P00080000 | 2024-06-13 1:30PM EDT | 80.00 | 5.55 | 4.85 | 5.55 | 0.00 | - | 3 | 3 | 36.08% |
© 2024 Yahoo. All rights reserved.