Singapore markets open in 8 hours 22 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.25 -13.44 (-0.27%) Dow
37,929.72 +113.80 (+0.30%) Nasdaq
15,605.27 -52.55 (-0.34%) Bitcoin USD
57,150.05 -3,156.28 (-5.23%) CMC Crypto 200
1,189.88 -149.18 (-11.15%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816C00020000 | 2024-02-23 1:24PM EDT | 20.00 | 26.45 | 33.25 | 36.95 | 0.00 | - | 172 | 139 | 0.00% |
| SE240816C00022500 | 2023-12-27 3:31PM EDT | 22.50 | 19.85 | 18.65 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00025000 | 2024-04-03 3:40PM EDT | 25.00 | 28.65 | 35.65 | 39.10 | 0.00 | - | 1 | 20 | 139.55% |
| SE240816C00030000 | 2024-04-05 10:42AM EDT | 30.00 | 25.80 | 31.35 | 34.05 | 0.00 | - | 30 | 23 | 70.90% |
| SE240816C00031000 | 2024-03-19 10:36AM EDT | 31.00 | 24.60 | 24.50 | 28.35 | 0.00 | - | 1 | 3 | 0.00% |
| SE240816C00032000 | 2024-03-04 10:48AM EDT | 32.00 | 23.55 | 22.25 | 22.75 | 0.00 | - | 3 | 3 | 0.00% |
| SE240816C00033000 | 2024-03-08 12:48PM EDT | 33.00 | 27.02 | 23.40 | 23.90 | 0.00 | - | 1 | 15 | 0.00% |
| SE240816C00034000 | 2024-03-06 2:27PM EDT | 34.00 | 26.85 | 22.55 | 23.85 | 0.00 | - | 5 | 23 | 0.00% |
| SE240816C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 27.05 | 26.80 | 28.90 | 0.00 | - | 1 | 161 | 64.36% |
| SE240816C00036000 | 2024-04-19 11:59AM EDT | 36.00 | 21.05 | 25.15 | 28.45 | 0.00 | - | 1 | 4 | 59.67% |
| SE240816C00037000 | 2024-04-19 12:24PM EDT | 37.00 | 19.85 | 24.60 | 26.85 | 0.00 | - | 3 | 17 | 53.81% |
| SE240816C00038000 | 2024-04-19 1:04PM EDT | 38.00 | 19.55 | 25.10 | 25.40 | 0.00 | - | 4 | 11 | 67.87% |
| SE240816C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 25.22 | 24.20 | 25.95 | 0.00 | - | 5 | 10 | 80.96% |
| SE240816C00040000 | 2024-04-19 1:12PM EDT | 40.00 | 17.80 | 23.35 | 23.65 | 0.00 | - | 6 | 648 | 67.38% |
| SE240816C00041000 | 2024-04-19 11:59AM EDT | 41.00 | 17.00 | 20.90 | 22.80 | 0.00 | - | 4 | 31 | 69.87% |
| SE240816C00042000 | 2024-05-01 11:31AM EDT | 42.00 | 21.70 | 21.40 | 21.95 | +5.10 | +30.72% | 1 | 25 | 64.70% |
| SE240816C00043000 | 2024-04-15 9:36AM EDT | 43.00 | 13.80 | 20.80 | 21.55 | 0.00 | - | 4 | 167 | 69.63% |
| SE240816C00044000 | 2024-04-19 1:18PM EDT | 44.00 | 14.75 | 20.05 | 21.90 | 0.00 | - | 18 | 18 | 77.27% |
| SE240816C00045000 | 2024-04-30 10:46AM EDT | 45.00 | 20.90 | 19.15 | 19.45 | 0.00 | - | 10 | 737 | 65.19% |
| SE240816C00046000 | 2024-04-22 9:32AM EDT | 46.00 | 16.83 | 18.55 | 18.85 | 0.00 | - | 2 | 35 | 67.24% |
| SE240816C00047000 | 2024-04-25 2:46PM EDT | 47.00 | 18.71 | 17.70 | 18.20 | 0.00 | - | 1 | 99 | 67.07% |
| SE240816C00048000 | 2024-04-19 12:17PM EDT | 48.00 | 11.85 | 17.00 | 17.30 | 0.00 | - | 3 | 323 | 66.13% |
| SE240816C00049000 | 2024-04-24 9:34AM EDT | 49.00 | 18.00 | 16.10 | 16.35 | 0.00 | - | 1 | 159 | 63.72% |
| SE240816C00050000 | 2024-04-29 3:45PM EDT | 50.00 | 15.44 | 15.40 | 15.95 | -2.21 | -12.52% | 2 | 735 | 65.16% |
| SE240816C00055000 | 2024-04-29 3:54PM EDT | 55.00 | 14.30 | 12.10 | 12.35 | 0.00 | - | 17 | 407 | 62.35% |
| SE240816C00060000 | 2024-05-01 9:39AM EDT | 60.00 | 9.65 | 9.40 | 9.65 | -0.65 | -6.31% | 5 | 4,719 | 62.00% |
| SE240816C00065000 | 2024-04-30 9:30AM EDT | 65.00 | 8.76 | 7.20 | 7.35 | 0.00 | - | 1 | 439 | 61.41% |
| SE240816C00070000 | 2024-04-30 11:26AM EDT | 70.00 | 6.10 | 5.40 | 5.60 | 0.00 | - | 30 | 2,778 | 61.08% |
| SE240816C00075000 | 2024-05-01 9:46AM EDT | 75.00 | 4.20 | 4.00 | 4.15 | -0.70 | -14.29% | 1 | 351 | 60.52% |
| SE240816C00080000 | 2024-04-26 11:41AM EDT | 80.00 | 3.27 | 2.98 | 3.10 | 0.00 | - | 36 | 129 | 60.55% |
| SE240816C00085000 | 2024-04-30 9:34AM EDT | 85.00 | 2.69 | 2.22 | 2.34 | 0.00 | - | 2 | 179 | 60.83% |
| SE240816C00090000 | 2024-05-01 10:44AM EDT | 90.00 | 1.70 | 1.66 | 1.78 | -0.60 | -26.09% | 5 | 103 | 61.23% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240816P00020000 | 2024-04-22 2:58PM EDT | 20.00 | 0.08 | 0.01 | 0.34 | 0.00 | - | 3 | 105 | 105.66% |
| SE240816P00022500 | 2024-04-26 11:00AM EDT | 22.50 | 0.08 | 0.02 | 0.39 | 0.00 | - | 2 | 411 | 97.95% |
| SE240816P00025000 | 2024-04-22 2:58PM EDT | 25.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | 3 | 1,325 | 77.93% |
| SE240816P00030000 | 2024-04-29 3:35PM EDT | 30.00 | 0.21 | 0.08 | 0.24 | 0.00 | - | 11 | 915 | 69.53% |
| SE240816P00031000 | 2024-04-23 1:31PM EDT | 31.00 | 0.33 | 0.10 | 0.27 | 0.00 | - | 2 | 101 | 68.36% |
| SE240816P00032000 | 2024-04-24 2:48PM EDT | 32.00 | 0.30 | 0.11 | 0.31 | 0.00 | - | 2 | 4 | 67.09% |
| SE240816P00033000 | 2024-04-24 1:45PM EDT | 33.00 | 0.38 | 0.13 | 0.36 | 0.00 | - | 2 | 140 | 66.11% |
| SE240816P00034000 | 2024-04-29 2:04PM EDT | 34.00 | 0.34 | 0.16 | 0.41 | 0.00 | - | 2 | 11 | 65.28% |
| SE240816P00035000 | 2024-04-26 9:52AM EDT | 35.00 | 0.45 | 0.35 | 0.46 | 0.00 | - | 42 | 1,562 | 67.19% |
| SE240816P00036000 | 2024-04-15 1:18PM EDT | 36.00 | 1.17 | 0.22 | 0.53 | 0.00 | - | 1 | 63 | 63.38% |
| SE240816P00037000 | 2024-04-22 9:39AM EDT | 37.00 | 0.80 | 0.51 | 0.58 | 0.00 | - | 1 | 6 | 65.97% |
| SE240816P00038000 | 2024-04-22 1:29PM EDT | 38.00 | 0.90 | 0.59 | 0.66 | 0.00 | - | 2 | 1,328 | 65.28% |
| SE240816P00039000 | 2024-05-01 12:17PM EDT | 39.00 | 0.73 | 0.69 | 0.73 | -0.02 | -2.67% | 7 | 21 | 64.55% |
| SE240816P00040000 | 2024-05-01 10:35AM EDT | 40.00 | 0.84 | 0.79 | 0.85 | -0.09 | -9.68% | 1 | 871 | 64.16% |
| SE240816P00041000 | 2024-04-22 1:55PM EDT | 41.00 | 1.32 | 0.90 | 0.97 | 0.00 | - | 1 | 760 | 63.62% |
| SE240816P00042000 | 2024-04-30 12:23PM EDT | 42.00 | 0.98 | 1.03 | 1.09 | 0.00 | - | 1 | 58 | 63.06% |
| SE240816P00043000 | 2024-04-30 12:46PM EDT | 43.00 | 1.17 | 1.17 | 1.24 | 0.00 | - | 2 | 521 | 62.65% |
| SE240816P00044000 | 2024-04-17 9:32AM EDT | 44.00 | 2.51 | 1.33 | 1.39 | 0.00 | - | 2 | 139 | 62.18% |
| SE240816P00045000 | 2024-04-24 10:17AM EDT | 45.00 | 1.55 | 1.49 | 1.57 | 0.00 | - | 30 | 400 | 61.74% |
| SE240816P00046000 | 2024-04-24 11:35AM EDT | 46.00 | 1.85 | 1.68 | 1.75 | 0.00 | - | 1 | 243 | 61.30% |
| SE240816P00047000 | 2024-04-25 11:38AM EDT | 47.00 | 1.97 | 1.90 | 1.98 | 0.00 | - | 1 | 378 | 61.16% |
| SE240816P00048000 | 2024-04-26 3:46PM EDT | 48.00 | 2.13 | 2.12 | 2.21 | 0.00 | - | 3 | 519 | 60.82% |
| SE240816P00049000 | 2024-04-23 11:15AM EDT | 49.00 | 2.75 | 2.34 | 2.43 | 0.00 | - | 2 | 921 | 60.23% |
| SE240816P00050000 | 2024-04-30 11:08AM EDT | 50.00 | 2.68 | 2.61 | 2.69 | +0.21 | +8.50% | 2 | 2,358 | 59.94% |
| SE240816P00055000 | 2024-04-30 10:34AM EDT | 55.00 | 3.90 | 4.25 | 4.35 | 0.00 | - | 58 | 1,549 | 58.89% |
| SE240816P00060000 | 2024-04-26 12:00PM EDT | 60.00 | 6.60 | 6.40 | 6.55 | 0.00 | - | 13 | 313 | 57.95% |
| SE240816P00065000 | 2024-04-30 10:01AM EDT | 65.00 | 8.59 | 9.15 | 9.30 | 0.00 | - | 34 | 312 | 57.52% |
| SE240816P00070000 | 2024-05-01 9:30AM EDT | 70.00 | 12.15 | 12.30 | 12.50 | +0.15 | +1.25% | 1 | 159 | 56.75% |
| SE240816P00075000 | 2024-03-21 10:05AM EDT | 75.00 | 21.15 | 19.90 | 22.55 | 0.00 | - | 1 | 7 | 95.95% |
| SE240816P00085000 | 2024-04-23 10:58AM EDT | 85.00 | 25.21 | 24.10 | 24.40 | 0.00 | - | 1 | 1 | 55.62% |
© 2024 Yahoo. All rights reserved.