Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,058.37 -18.23 (-0.45%) Dow
33,775.22 -310.82 (-0.91%) Nasdaq
11,535.18 -49.38 (-0.43%) BTC-USD
22,997.12 -134.41 (-0.58%) CMC Crypto 200
520.82 +278.15 (+114.61%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203C00035000 | 2023-01-03 11:49AM EST | 35.00 | 17.65 | 30.45 | 31.00 | 0.00 | - | - | 4 | 423.05% |
| SE230203C00039000 | 2023-01-25 12:28PM EST | 39.00 | 22.95 | 26.30 | 27.05 | 0.00 | - | 4 | 5 | 349.61% |
| SE230203C00043000 | 2023-01-23 10:07AM EST | 43.00 | 22.55 | 22.60 | 23.00 | 0.00 | - | - | 3 | 313.87% |
| SE230203C00044000 | 2023-01-20 10:30AM EST | 44.00 | 22.50 | 21.50 | 21.95 | 0.00 | - | 1 | 1 | 287.89% |
| SE230203C00047000 | 2023-01-31 11:01AM EST | 47.00 | 18.45 | 18.45 | 18.95 | 0.00 | - | 1 | 3 | 244.53% |
| SE230203C00048000 | 2023-01-30 10:15AM EST | 48.00 | 18.25 | 17.55 | 17.90 | 0.00 | - | 6 | 7 | 235.35% |
| SE230203C00049500 | 2023-01-24 11:19AM EST | 49.50 | 15.55 | 15.90 | 16.45 | 0.00 | - | - | 1 | 209.57% |
| SE230203C00050000 | 2023-01-27 9:52AM EST | 50.00 | 16.44 | 15.60 | 15.90 | 0.00 | - | 6 | 14 | 213.28% |
| SE230203C00051000 | 2023-01-30 2:20PM EST | 51.00 | 13.37 | 14.40 | 14.90 | 0.00 | - | 3 | 3 | 187.89% |
| SE230203C00052000 | 2023-01-27 3:06PM EST | 52.00 | 17.25 | 13.75 | 14.00 | 0.00 | - | 15 | 22 | 202.15% |
| SE230203C00053000 | 2023-01-31 11:03AM EST | 53.00 | 12.55 | 12.45 | 12.90 | 0.00 | - | 5 | 21 | 167.58% |
| SE230203C00054000 | 2023-02-01 10:00AM EST | 54.00 | 11.40 | 11.55 | 11.90 | +0.40 | +3.64% | 1 | 26 | 161.52% |
| SE230203C00055000 | 2023-01-30 12:50PM EST | 55.00 | 9.65 | 10.60 | 10.95 | 0.00 | - | 15 | 43 | 154.69% |
| SE230203C00056000 | 2023-02-01 10:30AM EST | 56.00 | 10.77 | 9.60 | 9.95 | +1.82 | +20.34% | 13 | 34 | 142.58% |
| SE230203C00057000 | 2023-01-31 10:34AM EST | 57.00 | 8.05 | 8.50 | 9.05 | 0.00 | - | 3 | 40 | 130.47% |
| SE230203C00058000 | 2023-01-31 11:03AM EST | 58.00 | 7.70 | 7.50 | 8.10 | 0.00 | - | 4 | 19 | 120.51% |
| SE230203C00059000 | 2023-02-01 10:28AM EST | 59.00 | 8.10 | 6.70 | 7.00 | -2.16 | -21.05% | 1 | 21 | 111.91% |
| SE230203C00060000 | 2023-02-01 10:11AM EST | 60.00 | 6.35 | 5.85 | 6.20 | +1.55 | +32.29% | 2 | 155 | 110.84% |
| SE230203C00061000 | 2023-02-01 10:12AM EST | 61.00 | 5.85 | 4.80 | 5.25 | +1.35 | +30.00% | 3 | 153 | 97.27% |
| SE230203C00062000 | 2023-02-01 10:11AM EST | 62.00 | 4.80 | 4.20 | 4.50 | +1.15 | +31.51% | 3 | 60 | 100.59% |
| SE230203C00063000 | 2023-02-01 10:32AM EST | 63.00 | 3.98 | 3.45 | 3.60 | +0.53 | +15.36% | 9 | 105 | 93.26% |
| SE230203C00064000 | 2023-02-01 10:49AM EST | 64.00 | 2.93 | 2.68 | 2.93 | +0.84 | +40.19% | 24 | 219 | 88.67% |
| SE230203C00065000 | 2023-02-01 10:41AM EST | 65.00 | 2.31 | 2.20 | 2.31 | +0.74 | +47.13% | 52 | 360 | 88.53% |
| SE230203C00066000 | 2023-02-01 10:45AM EST | 66.00 | 1.80 | 1.64 | 1.80 | +0.53 | +41.73% | 159 | 415 | 85.84% |
| SE230203C00067000 | 2023-02-01 10:33AM EST | 67.00 | 1.59 | 1.26 | 1.37 | +0.62 | +63.92% | 46 | 460 | 85.35% |
| SE230203C00068000 | 2023-02-01 10:35AM EST | 68.00 | 1.10 | 1.00 | 1.08 | +0.43 | +64.18% | 61 | 358 | 87.60% |
| SE230203C00069000 | 2023-02-01 10:50AM EST | 69.00 | 0.75 | 0.75 | 0.80 | +0.22 | +41.51% | 56 | 131 | 87.50% |
| SE230203C00070000 | 2023-02-01 10:46AM EST | 70.00 | 0.62 | 0.54 | 0.62 | +0.23 | +58.97% | 378 | 1,146 | 88.18% |
| SE230203C00071000 | 2023-02-01 10:49AM EST | 71.00 | 0.45 | 0.40 | 0.46 | +0.13 | +40.62% | 113 | 461 | 88.96% |
| SE230203C00072000 | 2023-02-01 10:38AM EST | 72.00 | 0.35 | 0.29 | 0.36 | +0.03 | +9.38% | 73 | 622 | 90.43% |
| SE230203C00073000 | 2023-02-01 10:26AM EST | 73.00 | 0.33 | 0.22 | 0.28 | +0.15 | +83.33% | 22 | 2,253 | 92.38% |
| SE230203C00074000 | 2023-02-01 10:29AM EST | 74.00 | 0.26 | 0.17 | 0.23 | +0.10 | +62.50% | 5 | 439 | 95.31% |
| SE230203C00075000 | 2023-02-01 10:34AM EST | 75.00 | 0.15 | 0.12 | 0.18 | +0.03 | +25.00% | 99 | 1,737 | 96.48% |
| SE230203C00076000 | 2023-01-31 11:20AM EST | 76.00 | 0.14 | 0.09 | 0.18 | 0.00 | - | 4 | 82 | 101.37% |
| SE230203C00077000 | 2023-01-31 3:09PM EST | 77.00 | 0.07 | 0.03 | 0.15 | 0.00 | - | 16 | 120 | 100.39% |
| SE230203C00078000 | 2023-02-01 10:13AM EST | 78.00 | 0.06 | 0.05 | 0.13 | 0.00 | - | 10 | 53 | 106.64% |
| SE230203C00079000 | 2023-01-31 11:04AM EST | 79.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 11 | 51 | 109.38% |
| SE230203C00080000 | 2023-01-31 3:05PM EST | 80.00 | 0.03 | 0.03 | 0.14 | 0.00 | - | 3 | 114 | 117.58% |
| SE230203C00081000 | 2023-01-31 2:25PM EST | 81.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 27 | 42 | 117.97% |
| SE230203C00082000 | 2023-01-31 12:52PM EST | 82.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 120.70% |
| SE230203C00083000 | 2023-01-30 3:18PM EST | 83.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 56 | 46 | 125.78% |
| SE230203C00084000 | 2023-01-30 2:04PM EST | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 274 | 117.97% |
| SE230203C00085000 | 2023-01-30 11:21AM EST | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 170 | 181 | 122.66% |
| SE230203C00086000 | 2023-01-26 3:08PM EST | 86.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 29 | 55 | 137.50% |
| SE230203C00087000 | 2023-01-27 1:06PM EST | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 107 | 132.03% |
| SE230203C00088000 | 2023-01-30 10:17AM EST | 88.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 28 | 61 | 146.88% |
| SE230203C00089000 | 2023-01-26 11:02AM EST | 89.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 16 | 146.88% |
| SE230203C00090000 | 2023-01-25 2:47PM EST | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 206 | 153.91% |
| SE230203C00091000 | 2023-01-26 10:04AM EST | 91.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 24 | 153.13% |
| SE230203C00092000 | 2023-01-20 12:14PM EST | 92.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | 6 | 4 | 301.95% |
| SE230203C00093000 | 2023-01-27 2:53PM EST | 93.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 117 | 167.19% |
| SE230203C00094000 | 2023-01-31 10:55AM EST | 94.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 100 | 655 | 171.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230203P00035000 | 2023-01-19 9:40AM EST | 35.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 262.50% |
| SE230203P00039000 | 2023-01-05 9:48AM EST | 39.00 | 0.35 | 0.00 | 0.08 | 0.00 | - | - | 25 | 246.88% |
| SE230203P00040000 | 2023-01-10 11:13AM EST | 40.00 | 0.30 | 0.00 | 0.06 | 0.00 | - | 3 | 12 | 226.56% |
| SE230203P00041000 | 2023-01-19 9:40AM EST | 41.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 20 | 21 | 217.19% |
| SE230203P00042000 | 2023-01-20 11:18AM EST | 42.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 4 | 32 | 206.25% |
| SE230203P00043000 | 2023-01-19 9:40AM EST | 43.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 10 | 38 | 196.88% |
| SE230203P00044000 | 2023-01-27 11:20AM EST | 44.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 217.97% |
| SE230203P00045000 | 2023-01-31 9:31AM EST | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 180 | 181.25% |
| SE230203P00046000 | 2023-01-27 2:18PM EST | 46.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 14 | 171.88% |
| SE230203P00047000 | 2023-01-19 1:17PM EST | 47.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 145.31% |
| SE230203P00048000 | 2023-01-25 11:08AM EST | 48.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 21 | 137.50% |
| SE230203P00049000 | 2023-01-13 1:28PM EST | 49.00 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 128.13% |
| SE230203P00050000 | 2023-01-30 3:53PM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 345 | 120.31% |
| SE230203P00051000 | 2023-01-30 10:25AM EST | 51.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 40 | 42 | 125.78% |
| SE230203P00052000 | 2023-02-01 10:23AM EST | 52.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 101 | 108.59% |
| SE230203P00053000 | 2023-01-31 10:54AM EST | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 30 | 191 | 108.59% |
| SE230203P00054000 | 2023-01-30 2:39PM EST | 54.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 30 | 67 | 108.98% |
| SE230203P00055000 | 2023-01-30 3:29PM EST | 55.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 28 | 270 | 99.80% |
| SE230203P00056000 | 2023-01-31 3:56PM EST | 56.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 4 | 81 | 91.02% |
| SE230203P00057000 | 2023-01-31 9:39AM EST | 57.00 | 0.17 | 0.03 | 0.18 | 0.00 | - | 3 | 122 | 91.41% |
| SE230203P00058000 | 2023-02-01 9:31AM EST | 58.00 | 0.15 | 0.11 | 0.14 | -0.05 | -25.00% | 10 | 367 | 84.96% |
| SE230203P00059000 | 2023-02-01 10:47AM EST | 59.00 | 0.18 | 0.16 | 0.20 | -0.14 | -43.75% | 3 | 515 | 82.03% |
| SE230203P00060000 | 2023-02-01 10:32AM EST | 60.00 | 0.20 | 0.25 | 0.28 | -0.31 | -60.78% | 25 | 633 | 79.69% |
| SE230203P00061000 | 2023-02-01 10:24AM EST | 61.00 | 0.28 | 0.38 | 0.42 | -0.42 | -60.00% | 6 | 281 | 78.42% |
| SE230203P00062000 | 2023-02-01 10:23AM EST | 62.00 | 0.39 | 0.58 | 0.65 | -0.61 | -61.00% | 6 | 305 | 78.81% |
| SE230203P00063000 | 2023-02-01 10:25AM EST | 63.00 | 0.55 | 0.81 | 0.91 | -0.86 | -60.99% | 2 | 154 | 77.15% |
| SE230203P00064000 | 2023-02-01 10:37AM EST | 64.00 | 1.10 | 1.18 | 1.26 | -0.68 | -38.20% | 104 | 179 | 77.34% |
| SE230203P00065000 | 2023-02-01 10:13AM EST | 65.00 | 1.26 | 1.50 | 1.67 | -1.15 | -47.72% | 160 | 286 | 74.02% |
| SE230203P00066000 | 2023-02-01 10:42AM EST | 66.00 | 1.99 | 2.07 | 2.21 | -0.52 | -20.72% | 35 | 373 | 75.20% |
| SE230203P00067000 | 2023-02-01 10:13AM EST | 67.00 | 2.14 | 2.60 | 2.65 | -0.96 | -30.97% | 2 | 244 | 69.34% |
| SE230203P00068000 | 2023-01-31 3:10PM EST | 68.00 | 4.09 | 3.25 | 3.40 | 0.00 | - | 2 | 61 | 68.85% |
| SE230203P00069000 | 2023-01-31 2:03PM EST | 69.00 | 3.42 | 4.00 | 4.30 | -1.19 | -25.81% | 8 | 98 | 71.29% |
| SE230203P00070000 | 2023-02-01 10:08AM EST | 70.00 | 4.80 | 4.80 | 5.15 | -0.72 | -13.04% | 20 | 89 | 70.31% |
| SE230203P00071000 | 2023-02-01 10:29AM EST | 71.00 | 4.75 | 5.65 | 5.95 | -1.67 | -26.01% | 21 | 31 | 63.48% |
| SE230203P00072000 | 2023-01-31 1:16PM EST | 72.00 | 7.40 | 6.35 | 6.90 | 0.00 | - | 10 | 11 | 82.23% |
| SE230203P00073000 | 2023-01-31 1:16PM EST | 73.00 | 8.32 | 7.40 | 7.70 | 0.00 | - | 10 | 3 | 60.55% |
| SE230203P00074000 | 2023-01-30 11:18AM EST | 74.00 | 9.20 | 8.45 | 8.80 | 0.00 | - | 3 | 14 | 86.52% |
| SE230203P00075000 | 2023-01-27 10:09AM EST | 75.00 | 8.24 | 9.25 | 9.70 | 0.00 | - | 5 | 14 | 72.66% |
| SE230203P00077000 | 2023-01-20 10:17AM EST | 77.00 | 12.50 | 11.15 | 11.55 | 0.00 | - | 4 | 4 | 0.00% |
| SE230203P00083000 | 2023-01-25 9:59AM EST | 83.00 | 20.80 | 17.10 | 17.70 | 0.00 | - | - | 1 | 115.63% |
| SE230203P00084000 | 2023-01-25 10:14AM EST | 84.00 | 22.30 | 18.05 | 18.65 | 0.00 | - | - | 1 | 0.00% |
| SE230203P00085000 | 2023-01-31 11:03AM EST | 85.00 | 19.50 | 19.05 | 19.65 | 0.00 | - | 3 | 0 | 0.00% |
| SE230203P00089000 | 2023-02-01 10:14AM EST | 89.00 | 21.95 | 23.20 | 23.65 | +0.40 | +1.86% | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
