Singapore markets closed
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,737.72 +467.15 (+1.78%) CMC Crypto 200
572.96 +9.15 (+1.62%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929C00023000 | 2023-09-21 9:45AM EDT | 23.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SE230929C00024000 | 2023-09-21 11:16AM EDT | 24.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SE230929C00025000 | 2023-09-20 3:23PM EDT | 25.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SE230929C00027000 | 2023-09-20 3:23PM EDT | 27.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SE230929C00028000 | 2023-09-22 2:17PM EDT | 28.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SE230929C00029000 | 2023-09-25 3:41PM EDT | 29.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SE230929C00030000 | 2023-09-26 10:40AM EDT | 30.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| SE230929C00031000 | 2023-08-24 10:03AM EDT | 31.00 | 5.55 | 4.95 | 5.15 | 0.00 | - | 1 | 0 | 0.00% |
| SE230929C00031500 | 2023-09-21 1:09PM EDT | 31.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE230929C00032000 | 2023-09-22 2:43PM EDT | 32.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 19 | 0.00% |
| SE230929C00032500 | 2023-09-25 9:51AM EDT | 32.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SE230929C00033000 | 2023-08-28 10:31AM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE230929C00033500 | 2023-09-26 11:35AM EDT | 33.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SE230929C00034000 | 2023-09-26 11:02AM EDT | 34.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| SE230929C00034500 | 2023-09-26 10:19AM EDT | 34.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| SE230929C00035000 | 2023-09-26 2:12PM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 7 | 219 | 0.00% |
| SE230929C00035500 | 2023-09-25 1:56PM EDT | 35.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 56 | 239 | 0.00% |
| SE230929C00036000 | 2023-09-26 12:01PM EDT | 36.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| SE230929C00036500 | 2023-09-26 11:46AM EDT | 36.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| SE230929C00037000 | 2023-09-26 3:59PM EDT | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 134 | 2,732 | 0.00% |
| SE230929C00037500 | 2023-09-26 3:11PM EDT | 37.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 14 | 89 | 0.00% |
| SE230929C00038000 | 2023-09-26 11:34AM EDT | 38.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 2,788 | 0.00% |
| SE230929C00038500 | 2023-09-26 3:27PM EDT | 38.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 9 | 1,582 | 0.00% |
| SE230929C00039000 | 2023-09-26 3:59PM EDT | 39.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 188 | 1,913 | 0.00% |
| SE230929C00039500 | 2023-09-26 3:24PM EDT | 39.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 65 | 1,256 | 0.00% |
| SE230929C00040000 | 2023-09-26 3:59PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 739 | 2,496 | 0.00% |
| SE230929C00040500 | 2023-09-26 3:56PM EDT | 40.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 773 | 643 | 3.13% |
| SE230929C00041000 | 2023-09-26 3:59PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,448 | 1,621 | 6.25% |
| SE230929C00041500 | 2023-09-26 3:58PM EDT | 41.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 436 | 1,159 | 12.50% |
| SE230929C00042000 | 2023-09-26 3:58PM EDT | 42.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 958 | 899 | 12.50% |
| SE230929C00042500 | 2023-09-26 3:56PM EDT | 42.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 65 | 265 | 12.50% |
| SE230929C00043000 | 2023-09-26 3:59PM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,401 | 2,544 | 25.00% |
| SE230929C00043500 | 2023-09-26 3:56PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 415 | 305 | 25.00% |
| SE230929C00044000 | 2023-09-26 3:56PM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 392 | 1,040 | 25.00% |
| SE230929C00044500 | 2023-09-26 3:53PM EDT | 44.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 141 | 25.00% |
| SE230929C00045000 | 2023-09-26 3:59PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 601 | 2,044 | 25.00% |
| SE230929C00045500 | 2023-09-26 3:58PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 641 | 2,383 | 25.00% |
| SE230929C00046000 | 2023-09-26 1:38PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 193 | 346 | 50.00% |
| SE230929C00046500 | 2023-09-26 10:33AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 50.00% |
| SE230929C00047000 | 2023-09-26 3:02PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 501 | 50.00% |
| SE230929C00047500 | 2023-09-26 1:45PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| SE230929C00048000 | 2023-09-26 11:41AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 3,118 | 50.00% |
| SE230929C00048500 | 2023-09-26 9:41AM EDT | 48.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| SE230929C00049000 | 2023-09-26 3:16PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 878 | 50.00% |
| SE230929C00049500 | 2023-09-25 3:33PM EDT | 49.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| SE230929C00050000 | 2023-09-26 11:21AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 2,014 | 50.00% |
| SE230929C00051000 | 2023-09-25 2:55PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 326 | 50.00% |
| SE230929C00052000 | 2023-09-25 2:36PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 253 | 50.00% |
| SE230929C00053000 | 2023-09-25 11:33AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SE230929C00054000 | 2023-09-26 11:34AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 50.00% |
| SE230929C00055000 | 2023-09-13 2:30PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 161 | 50.00% |
| SE230929C00056000 | 2023-09-25 2:45PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 137 | 50.00% |
| SE230929C00057000 | 2023-09-12 3:30PM EDT | 57.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| SE230929C00058000 | 2023-09-11 9:49AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| SE230929C00059000 | 2023-09-13 3:55PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| SE230929C00060000 | 2023-09-14 10:56AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| SE230929C00061000 | 2023-08-14 12:35PM EDT | 61.00 | 3.55 | 0.00 | 0.04 | 0.00 | - | - | 15 | 189.06% |
| SE230929C00063000 | 2023-08-15 1:54PM EDT | 63.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | - | 1 | 187.50% |
| SE230929C00065000 | 2023-08-15 9:48AM EDT | 65.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 6 | 206.25% |
| SE230929C00066000 | 2023-08-11 10:10AM EDT | 66.00 | 2.88 | 0.00 | 0.11 | 0.00 | - | - | 3 | 248.44% |
| SE230929C00067000 | 2023-08-14 3:29PM EDT | 67.00 | 2.06 | 0.00 | 0.03 | 0.00 | - | 4 | 6 | 218.75% |
| SE230929C00068000 | 2023-08-14 3:37PM EDT | 68.00 | 1.87 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 221.88% |
| SE230929C00070000 | 2023-09-21 9:30AM EDT | 70.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| SE230929C00075000 | 2023-08-18 10:24AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 12 | 259.38% |
| SE230929C00080000 | 2023-08-21 2:07PM EDT | 80.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 281.25% |
| SE230929C00085000 | 2023-08-14 10:54AM EDT | 85.00 | 0.34 | 0.00 | 0.04 | 0.00 | - | 60 | 61 | 312.50% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230929P00022000 | 2023-08-18 9:44AM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 256.25% |
| SE230929P00025000 | 2023-08-24 10:31AM EDT | 25.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 206.25% |
| SE230929P00026000 | 2023-08-30 1:00PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| SE230929P00027000 | 2023-09-25 9:38AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| SE230929P00028000 | 2023-09-25 9:32AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 52 | 50.00% |
| SE230929P00029000 | 2023-09-21 10:24AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 50.00% |
| SE230929P00030000 | 2023-09-26 12:29PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 50.00% |
| SE230929P00030500 | 2023-09-18 10:34AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SE230929P00031000 | 2023-09-26 3:42PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 166 | 50.00% |
| SE230929P00031500 | 2023-09-25 2:47PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 31 | 50.00% |
| SE230929P00032000 | 2023-09-25 2:43PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 95 | 50.00% |
| SE230929P00032500 | 2023-09-21 3:25PM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 53 | 50.00% |
| SE230929P00033000 | 2023-09-26 11:52AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 336 | 50.00% |
| SE230929P00033500 | 2023-09-25 3:50PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 70 | 50.00% |
| SE230929P00034000 | 2023-09-26 2:49PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 304 | 50.00% |
| SE230929P00034500 | 2023-09-26 3:58PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 184 | 50.00% |
| SE230929P00035000 | 2023-09-26 3:58PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 172 | 635 | 50.00% |
| SE230929P00035500 | 2023-09-26 12:14PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 25.00% |
| SE230929P00036000 | 2023-09-26 2:34PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 143 | 803 | 25.00% |
| SE230929P00036500 | 2023-09-26 3:46PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 39 | 298 | 25.00% |
| SE230929P00037000 | 2023-09-26 3:56PM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 486 | 408 | 25.00% |
| SE230929P00037500 | 2023-09-26 3:38PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 134 | 348 | 25.00% |
| SE230929P00038000 | 2023-09-26 3:52PM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,170 | 2,523 | 12.50% |
| SE230929P00038500 | 2023-09-26 3:49PM EDT | 38.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 171 | 367 | 12.50% |
| SE230929P00039000 | 2023-09-26 3:56PM EDT | 39.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 414 | 854 | 12.50% |
| SE230929P00039500 | 2023-09-26 3:47PM EDT | 39.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 316 | 926 | 6.25% |
| SE230929P00040000 | 2023-09-26 3:59PM EDT | 40.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 903 | 2,179 | 1.56% |
| SE230929P00040500 | 2023-09-26 3:55PM EDT | 40.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,388 | 452 | 0.00% |
| SE230929P00041000 | 2023-09-26 3:39PM EDT | 41.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,358 | 721 | 0.00% |
| SE230929P00041500 | 2023-09-26 12:43PM EDT | 41.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 28 | 217 | 0.00% |
| SE230929P00042000 | 2023-09-26 11:34AM EDT | 42.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 0.00% |
| SE230929P00042500 | 2023-09-26 10:35AM EDT | 42.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| SE230929P00043000 | 2023-09-26 9:58AM EDT | 43.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2,362 | 0.00% |
| SE230929P00043500 | 2023-09-26 11:02AM EDT | 43.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| SE230929P00044000 | 2023-09-26 1:28PM EDT | 44.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| SE230929P00045000 | 2023-09-25 3:21PM EDT | 45.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 59 | 68 | 0.00% |
| SE230929P00045500 | 2023-09-25 10:52AM EDT | 45.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SE230929P00046000 | 2023-09-13 3:35PM EDT | 46.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SE230929P00046500 | 2023-09-26 9:35AM EDT | 46.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE230929P00047000 | 2023-09-13 3:53PM EDT | 47.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SE230929P00047500 | 2023-09-22 11:06AM EDT | 47.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SE230929P00048000 | 2023-09-06 3:38PM EDT | 48.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230929P00049000 | 2023-09-26 11:02AM EDT | 49.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SE230929P00049500 | 2023-09-26 11:02AM EDT | 49.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SE230929P00050000 | 2023-09-22 3:28PM EDT | 50.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SE230929P00051000 | 2023-08-15 9:51AM EDT | 51.00 | 9.60 | 11.00 | 11.20 | 0.00 | - | - | 0 | 182.81% |
| SE230929P00052000 | 2023-08-23 3:51PM EDT | 52.00 | 14.98 | 15.90 | 16.10 | 0.00 | - | 3 | 0 | 538.77% |
| SE230929P00053000 | 2023-08-25 3:46PM EDT | 53.00 | 16.67 | 16.80 | 17.10 | 0.00 | - | 2 | 0 | 550.59% |
| SE230929P00054000 | 2023-09-25 10:52AM EDT | 54.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SE230929P00055000 | 2023-08-17 10:13AM EDT | 55.00 | 15.03 | 15.55 | 15.90 | 0.00 | - | - | 0 | 310.94% |
| SE230929P00056000 | 2023-09-18 10:26AM EDT | 56.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SE230929P00057000 | 2023-08-14 3:27PM EDT | 57.00 | 5.15 | 17.85 | 18.05 | 0.00 | - | 4 | 4 | 358.01% |
| SE230929P00058000 | 2023-08-18 2:52PM EDT | 58.00 | 18.85 | 18.55 | 18.90 | 0.00 | - | 1 | 0 | 344.14% |
| SE230929P00059000 | 2023-08-16 9:46AM EDT | 59.00 | 19.85 | 18.85 | 19.75 | 0.00 | - | - | 0 | 297.46% |
| SE230929P00060000 | 2023-09-06 10:02AM EDT | 60.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230929P00061000 | 2023-08-17 11:38AM EDT | 61.00 | 21.30 | 21.45 | 21.90 | 0.00 | - | - | 0 | 368.55% |
| SE230929P00062000 | 2023-08-15 10:20AM EDT | 62.00 | 20.42 | 21.95 | 22.15 | 0.00 | - | - | 0 | 274.22% |
| SE230929P00065000 | 2023-08-23 3:16PM EDT | 65.00 | 28.00 | 28.85 | 29.15 | 0.00 | - | 1 | 0 | 706.45% |
| SE230929P00068000 | 2023-09-26 9:30AM EDT | 68.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SE230929P00070000 | 2023-09-21 9:30AM EDT | 70.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SE230929P00080000 | 2023-08-16 9:40AM EDT | 80.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
