Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,017.77 -52.79 (-1.30%) Dow
33,717.09 -260.99 (-0.77%) Nasdaq
11,393.81 -227.90 (-1.96%) BTC-USD
22,657.58 -1,124.75 (-4.73%) CMC Crypto 200
514.97 -22.91 (-4.26%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00025000 | 2023-01-19 10:56AM EST | 25.00 | 43.12 | 43.80 | 45.85 | 0.00 | - | 1 | 31 | 84.85% |
| SE250117C00030000 | 2023-01-09 11:57AM EST | 30.00 | 32.69 | 40.50 | 42.40 | 0.00 | - | 1 | 31 | 81.08% |
| SE250117C00035000 | 2023-01-20 10:30AM EST | 35.00 | 41.10 | 37.30 | 38.80 | 0.00 | - | 1 | 10 | 76.86% |
| SE250117C00040000 | 2023-01-17 11:17AM EST | 40.00 | 34.15 | 34.65 | 36.15 | 0.00 | - | 1 | 15 | 75.87% |
| SE250117C00045000 | 2023-01-24 12:02PM EST | 45.00 | 32.70 | 31.55 | 33.05 | 0.00 | - | 1 | 65 | 72.35% |
| SE250117C00050000 | 2023-01-24 2:28PM EST | 50.00 | 29.75 | 29.00 | 30.50 | 0.00 | - | 8 | 114 | 70.67% |
| SE250117C00055000 | 2023-01-30 3:49PM EST | 55.00 | 27.51 | 26.50 | 27.95 | +1.87 | +7.29% | 1 | 14 | 68.66% |
| SE250117C00060000 | 2023-01-27 1:40PM EST | 60.00 | 28.70 | 24.30 | 25.60 | 0.00 | - | 17 | 320 | 67.11% |
| SE250117C00065000 | 2023-01-30 3:19PM EST | 65.00 | 22.70 | 22.15 | 23.65 | -3.30 | -12.69% | 85 | 128 | 65.91% |
| SE250117C00070000 | 2023-01-30 10:26AM EST | 70.00 | 21.70 | 20.65 | 21.80 | -0.80 | -3.56% | 31 | 1,092 | 65.47% |
| SE250117C00075000 | 2023-01-30 1:25PM EST | 75.00 | 19.24 | 18.35 | 19.95 | -0.41 | -2.09% | 5 | 94 | 63.52% |
| SE250117C00080000 | 2023-01-30 3:49PM EST | 80.00 | 17.56 | 16.65 | 18.20 | -2.44 | -12.20% | 3 | 128 | 62.29% |
| SE250117C00085000 | 2023-01-25 11:24AM EST | 85.00 | 15.30 | 15.50 | 17.05 | 0.00 | - | 2 | 37 | 62.39% |
| SE250117C00090000 | 2023-01-30 12:50PM EST | 90.00 | 14.95 | 13.70 | 15.35 | -2.05 | -12.06% | 1 | 294 | 60.54% |
| SE250117C00095000 | 2023-01-30 1:35PM EST | 95.00 | 13.75 | 13.50 | 14.35 | -1.20 | -8.03% | 10 | 270 | 61.63% |
| SE250117C00100000 | 2023-01-30 10:20AM EST | 100.00 | 13.00 | 11.25 | 12.85 | -1.50 | -10.34% | 1 | 15 | 58.95% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00025000 | 2023-01-30 10:13AM EST | 25.00 | 2.98 | 1.65 | 3.15 | +0.13 | +4.56% | 4 | 3,098 | 62.93% |
| SE250117P00030000 | 2023-01-26 11:38AM EST | 30.00 | 4.15 | 4.05 | 4.40 | 0.00 | - | 1 | 260 | 65.05% |
| SE250117P00035000 | 2023-01-17 11:24AM EST | 35.00 | 7.30 | 5.60 | 6.30 | 0.00 | - | 1 | 60 | 64.05% |
| SE250117P00040000 | 2023-01-27 1:36PM EST | 40.00 | 6.61 | 7.25 | 7.85 | 0.00 | - | 1 | 103 | 61.41% |
| SE250117P00045000 | 2023-01-30 11:35AM EST | 45.00 | 9.15 | 9.05 | 9.55 | +0.40 | +4.57% | 51 | 74 | 58.87% |
| SE250117P00050000 | 2023-01-27 1:36PM EST | 50.00 | 10.18 | 10.65 | 11.65 | 0.00 | - | 1 | 23 | 56.26% |
| SE250117P00055000 | 2023-01-24 11:55AM EST | 55.00 | 14.35 | 12.90 | 14.10 | 0.00 | - | 3 | 319 | 54.91% |
| SE250117P00060000 | 2023-01-24 3:58PM EST | 60.00 | 16.33 | 15.20 | 16.25 | 0.00 | - | 1 | 450 | 52.63% |
| SE250117P00065000 | 2023-01-27 3:25PM EST | 65.00 | 17.33 | 18.25 | 18.90 | 0.00 | - | 1 | 300 | 51.79% |
| SE250117P00070000 | 2023-01-17 2:45PM EST | 70.00 | 24.15 | 20.95 | 21.65 | 0.00 | - | 7 | 508 | 50.10% |
| SE250117P00075000 | 2023-01-12 10:42AM EST | 75.00 | 29.90 | 23.50 | 25.10 | 0.00 | - | 12 | 447 | 50.99% |
| SE250117P00080000 | 2023-01-27 12:30PM EST | 80.00 | 25.60 | 26.85 | 28.30 | 0.00 | - | 1 | 380 | 49.75% |
| SE250117P00085000 | 2023-01-12 10:42AM EST | 85.00 | 37.10 | 30.05 | 31.15 | 0.00 | - | 8 | 286 | 47.16% |
| SE250117P00090000 | 2023-01-20 2:33PM EST | 90.00 | 35.40 | 33.45 | 34.75 | 0.00 | - | 8 | 317 | 46.25% |
| SE250117P00095000 | 2023-01-11 11:58AM EST | 95.00 | 44.64 | 37.20 | 38.80 | 0.00 | - | 10 | 183 | 46.26% |
© 2023 Yahoo. All rights reserved.
