Singapore markets open in 7 hours 19 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.40 -0.42 (-0.01%) Dow
37,878.79 +143.68 (+0.38%) Nasdaq
15,891.77 +6.75 (+0.04%) Bitcoin USD
62,865.21 -1,105.79 (-1.73%) CMC Crypto 200
885.54 0.00 (0.00%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:40PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117C00020000 | 2024-03-26 2:09PM EDT | 20.00 | 37.39 | 37.25 | 38.10 | 0.00 | - | 5 | 505 | 85.74% |
| SE250117C00022500 | 2024-03-08 11:18AM EDT | 22.50 | 38.50 | 32.30 | 34.50 | 0.00 | - | 1 | 198 | 56.93% |
| SE250117C00025000 | 2024-04-10 9:57AM EDT | 25.00 | 35.00 | 31.95 | 33.95 | 0.00 | - | 1 | 187 | 74.51% |
| SE250117C00028000 | 2024-03-05 2:12PM EDT | 28.00 | 30.55 | 26.70 | 28.05 | 0.00 | - | 34 | 44 | 0.00% |
| SE250117C00030000 | 2024-04-11 1:22PM EDT | 30.00 | 28.55 | 28.55 | 29.20 | 0.00 | - | 1 | 305 | 72.75% |
| SE250117C00033000 | 2024-04-15 12:30PM EDT | 33.00 | 23.50 | 26.00 | 26.85 | 0.00 | - | 1 | 13 | 70.09% |
| SE250117C00035000 | 2024-04-16 11:40AM EDT | 35.00 | 25.15 | 24.85 | 25.25 | +3.55 | +16.44% | 4 | 5,632 | 70.39% |
| SE250117C00037000 | 2024-03-05 1:26PM EDT | 37.00 | 23.25 | 20.85 | 21.20 | 0.00 | - | 16 | 19 | 46.97% |
| SE250117C00040000 | 2024-04-16 10:27AM EDT | 40.00 | 21.00 | 21.20 | 21.80 | +2.35 | +12.60% | 10 | 1,702 | 67.94% |
| SE250117C00042000 | 2024-04-09 11:29AM EDT | 42.00 | 20.95 | 19.05 | 20.65 | 0.00 | - | 3 | 70 | 64.78% |
| SE250117C00045000 | 2024-04-16 1:04PM EDT | 45.00 | 18.25 | 18.15 | 18.45 | +2.50 | +15.87% | 8 | 2,827 | 65.92% |
| SE250117C00047000 | 2024-04-12 1:55PM EDT | 47.00 | 14.95 | 16.95 | 17.25 | 0.00 | - | 1 | 215 | 65.09% |
| SE250117C00050000 | 2024-04-16 12:58PM EDT | 50.00 | 15.41 | 15.30 | 15.60 | +2.67 | +20.96% | 58 | 7,384 | 64.18% |
| SE250117C00055000 | 2024-04-16 10:50AM EDT | 55.00 | 12.85 | 12.85 | 13.10 | +2.25 | +21.23% | 16 | 21,794 | 62.85% |
| SE250117C00060000 | 2024-04-16 12:53PM EDT | 60.00 | 10.82 | 10.75 | 11.00 | +2.17 | +25.09% | 15 | 2,512 | 61.91% |
| SE250117C00065000 | 2024-04-16 11:17AM EDT | 65.00 | 8.95 | 8.95 | 9.20 | +1.75 | +24.31% | 28 | 2,421 | 61.10% |
| SE250117C00070000 | 2024-04-16 12:31PM EDT | 70.00 | 7.60 | 7.45 | 7.65 | +1.83 | +31.72% | 346 | 6,904 | 60.40% |
| SE250117C00075000 | 2024-04-16 10:50AM EDT | 75.00 | 6.55 | 6.15 | 6.40 | +1.79 | +37.61% | 3 | 18,466 | 59.85% |
| SE250117C00080000 | 2024-04-15 11:08AM EDT | 80.00 | 4.05 | 5.10 | 5.30 | 0.00 | - | 7 | 10,319 | 59.33% |
| SE250117C00085000 | 2024-04-15 1:25PM EDT | 85.00 | 3.22 | 4.25 | 4.45 | 0.00 | - | 1 | 4,626 | 59.13% |
| SE250117C00090000 | 2024-04-16 10:53AM EDT | 90.00 | 3.60 | 3.55 | 3.70 | +0.68 | +23.29% | 21 | 4,355 | 58.87% |
| SE250117C00095000 | 2024-04-16 11:07AM EDT | 95.00 | 2.89 | 2.97 | 3.10 | +0.71 | +32.57% | 2 | 788 | 58.73% |
| SE250117C00100000 | 2024-04-16 12:23PM EDT | 100.00 | 2.50 | 2.49 | 2.60 | +0.67 | +36.61% | 52 | 2,888 | 58.62% |
| SE250117C00105000 | 2024-04-16 12:24PM EDT | 105.00 | 2.10 | 2.08 | 2.20 | +0.10 | +5.00% | 68 | 6,764 | 58.55% |
| SE250117C00110000 | 2024-04-16 11:22AM EDT | 110.00 | 1.80 | 1.74 | 1.87 | +0.48 | +36.36% | 2 | 786 | 58.51% |
| SE250117C00115000 | 2024-04-16 1:04PM EDT | 115.00 | 1.53 | 1.51 | 1.60 | +0.32 | +26.45% | 6 | 351 | 58.77% |
| SE250117C00120000 | 2024-04-09 3:25PM EDT | 120.00 | 1.35 | 1.30 | 1.37 | 0.00 | - | 72 | 6,518 | 58.91% |
| SE250117C00125000 | 2024-04-16 11:35AM EDT | 125.00 | 1.15 | 1.12 | 1.19 | +0.14 | +13.86% | 2 | 1,974 | 59.13% |
| SE250117C00130000 | 2024-04-16 10:32AM EDT | 130.00 | 1.06 | 0.96 | 1.04 | +0.31 | +41.33% | 6 | 7,195 | 59.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE250117P00020000 | 2024-04-11 2:13PM EDT | 20.00 | 0.38 | 0.15 | 0.67 | 0.00 | - | 2 | 781 | 72.12% |
| SE250117P00022500 | 2024-04-12 2:08PM EDT | 22.50 | 0.54 | 0.24 | 0.90 | 0.00 | - | 2 | 1,166 | 69.39% |
| SE250117P00025000 | 2024-04-15 3:35PM EDT | 25.00 | 0.69 | 0.57 | 0.72 | -0.10 | -12.66% | 1 | 5,255 | 64.16% |
| SE250117P00028000 | 2024-04-09 9:48AM EDT | 28.00 | 1.02 | 0.93 | 0.99 | 0.00 | - | 5 | 259 | 62.40% |
| SE250117P00030000 | 2024-04-16 9:37AM EDT | 30.00 | 1.23 | 1.18 | 1.25 | -0.17 | -12.14% | 7 | 4,502 | 61.23% |
| SE250117P00033000 | 2024-04-15 1:31PM EDT | 33.00 | 2.07 | 1.65 | 1.75 | 0.00 | - | 1 | 125 | 59.86% |
| SE250117P00035000 | 2024-04-15 1:20PM EDT | 35.00 | 2.50 | 2.04 | 2.15 | 0.00 | - | 5 | 2,682 | 59.08% |
| SE250117P00037000 | 2024-03-28 10:22AM EDT | 37.00 | 3.20 | 2.47 | 2.63 | 0.00 | - | 1 | 233 | 58.40% |
| SE250117P00040000 | 2024-04-16 1:01PM EDT | 40.00 | 3.30 | 3.20 | 3.40 | -0.63 | -16.03% | 18 | 7,519 | 57.08% |
| SE250117P00042000 | 2024-04-09 3:38PM EDT | 42.00 | 4.05 | 3.80 | 3.95 | +0.20 | +5.19% | 1 | 621 | 56.29% |
| SE250117P00045000 | 2024-04-15 12:07PM EDT | 45.00 | 5.60 | 4.80 | 5.00 | 0.00 | - | 1 | 2,797 | 55.48% |
| SE250117P00047000 | 2024-04-16 10:25AM EDT | 47.00 | 5.80 | 5.55 | 5.75 | -1.20 | -17.14% | 4 | 180 | 54.88% |
| SE250117P00050000 | 2024-04-16 10:43AM EDT | 50.00 | 6.85 | 6.85 | 7.10 | -1.23 | -15.22% | 1 | 3,505 | 54.50% |
| SE250117P00055000 | 2024-04-12 11:05AM EDT | 55.00 | 10.02 | 9.25 | 9.45 | 0.00 | - | 147 | 1,872 | 53.10% |
| SE250117P00060000 | 2024-04-16 10:02AM EDT | 60.00 | 12.14 | 11.90 | 12.25 | -1.91 | -13.59% | 7 | 3,419 | 51.66% |
| SE250117P00065000 | 2024-04-15 1:25PM EDT | 65.00 | 17.30 | 15.05 | 15.40 | 0.00 | - | 2 | 1,307 | 50.68% |
| SE250117P00070000 | 2024-04-15 1:59PM EDT | 70.00 | 20.80 | 18.40 | 18.85 | 0.00 | - | 10 | 1,521 | 50.56% |
| SE250117P00075000 | 2024-03-21 10:04AM EDT | 75.00 | 23.30 | 22.30 | 22.60 | 0.00 | - | 1 | 1,696 | 49.73% |
| SE250117P00080000 | 2024-04-05 12:34PM EDT | 80.00 | 27.70 | 26.10 | 26.60 | 0.00 | - | 1 | 1,012 | 49.00% |
| SE250117P00085000 | 2024-04-02 2:18PM EDT | 85.00 | 32.40 | 30.15 | 30.85 | 0.00 | - | 11 | 52 | 48.62% |
| SE250117P00090000 | 2024-04-10 3:08PM EDT | 90.00 | 34.50 | 34.60 | 35.50 | 0.00 | - | 2 | 123 | 50.05% |
| SE250117P00095000 | 2024-03-27 2:30PM EDT | 95.00 | 42.30 | 39.25 | 39.95 | 0.00 | - | 1 | 157 | 49.27% |
| SE250117P00100000 | 2024-03-18 3:11PM EDT | 100.00 | 43.30 | 43.55 | 44.40 | 0.00 | - | 3 | 59 | 47.36% |
| SE250117P00105000 | 2024-03-18 10:18AM EDT | 105.00 | 46.90 | 48.40 | 49.05 | 0.00 | - | 1 | 85 | 46.24% |
| SE250117P00110000 | 2024-03-15 10:42AM EDT | 110.00 | 51.38 | 54.00 | 58.70 | 0.00 | - | 1 | 0 | 68.87% |
| SE250117P00115000 | 2023-04-03 12:08PM EDT | 115.00 | 38.81 | 45.35 | 45.65 | 0.00 | - | 1 | 5 | 0.00% |
| SE250117P00120000 | 2023-08-15 3:05PM EDT | 120.00 | 79.30 | 79.85 | 80.30 | 0.00 | - | 190 | 0 | 149.30% |
| SE250117P00125000 | 2023-03-31 10:06AM EDT | 125.00 | 46.30 | 52.00 | 52.85 | 0.00 | - | 1 | 94 | 0.00% |
| SE250117P00130000 | 2024-01-29 11:31AM EDT | 130.00 | 90.60 | 80.05 | 84.10 | 0.00 | - | 4 | 0 | 113.45% |
© 2024 Yahoo. All rights reserved.