Singapore markets closed
Straits Times Index
3,138.81-0.16(-0.01%)S&P 500
4,395.79-26.51(-0.60%)Dow
34,989.88-154.43(-0.44%)Nasdaq
14,644.44-196.27(-1.32%)BTC-USD
38,294.14-50.70(-0.13%)CMC Crypto 200
909.15+32.92(+3.76%)
Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
264.40-25.33 (-8.74%)
As of 10:34AM EDT. Market open.
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730C00175000 | 2021-07-21 1:39PM EDT | 175.00 | 116.25 | 90.80 | 93.45 | 0.00 | - | - | 0 | 290.77% |
| SE210730C00225000 | 2021-06-14 9:30AM EDT | 225.00 | 56.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SE210730C00235000 | 2021-07-08 9:33AM EDT | 235.00 | 28.50 | 32.50 | 34.80 | 0.00 | - | - | 1 | 137.45% |
| SE210730C00240000 | 2021-07-22 12:22PM EDT | 240.00 | 52.41 | 27.55 | 30.10 | 0.00 | - | - | 11 | 124.32% |
| SE210730C00245000 | 2021-07-26 9:57AM EDT | 245.00 | 47.90 | 23.30 | 25.60 | 0.00 | - | 1 | 12 | 115.87% |
| SE210730C00247500 | 2021-07-27 9:39AM EDT | 247.50 | 32.50 | 21.00 | 23.70 | -10.60 | -24.59% | 11 | 12 | 112.09% |
| SE210730C00250000 | 2021-07-27 9:47AM EDT | 250.00 | 27.48 | 18.85 | 21.15 | +8.98 | +48.54% | 1 | 10 | 105.20% |
| SE210730C00255000 | 2021-07-27 9:30AM EDT | 255.00 | 19.85 | 15.05 | 17.25 | -3.16 | -13.73% | 10 | 11 | 98.97% |
| SE210730C00257500 | 2021-07-27 10:09AM EDT | 257.50 | 14.82 | 12.45 | 15.30 | -18.43 | -55.43% | 19 | 14 | 91.60% |
| SE210730C00260000 | 2021-07-23 2:35PM EDT | 260.00 | 31.20 | 11.35 | 13.80 | 0.00 | - | 7 | 7 | 92.82% |
| SE210730C00262500 | 2021-07-15 12:55PM EDT | 262.50 | 13.55 | 9.75 | 12.25 | 0.00 | - | 1 | 7 | 90.58% |
| SE210730C00265000 | 2021-07-26 12:05PM EDT | 265.00 | 27.21 | 8.35 | 10.65 | 0.00 | - | 1 | 19 | 88.16% |
| SE210730C00267500 | 2021-07-27 10:18AM EDT | 267.50 | 7.00 | 7.15 | 7.65 | -17.86 | -71.84% | 34 | 23 | 79.37% |
| SE210730C00270000 | 2021-07-27 10:13AM EDT | 270.00 | 7.00 | 5.85 | 6.45 | -12.63 | -64.34% | 91 | 79 | 77.25% |
| SE210730C00272500 | 2021-07-27 10:16AM EDT | 272.50 | 5.00 | 4.65 | 5.55 | -13.00 | -72.22% | 48 | 62 | 75.87% |
| SE210730C00275000 | 2021-07-27 10:18AM EDT | 275.00 | 4.10 | 3.75 | 4.45 | -11.90 | -74.37% | 104 | 52 | 73.83% |
| SE210730C00277500 | 2021-07-27 10:11AM EDT | 277.50 | 3.50 | 3.05 | 4.00 | -13.70 | -79.65% | 218 | 295 | 75.00% |
| SE210730C00280000 | 2021-07-27 10:17AM EDT | 280.00 | 2.60 | 2.60 | 3.05 | -9.40 | -78.33% | 777 | 137 | 73.85% |
| SE210730C00282500 | 2021-07-27 9:57AM EDT | 282.50 | 4.80 | 2.07 | 2.50 | -4.80 | -50.00% | 80 | 98 | 73.44% |
| SE210730C00285000 | 2021-07-27 10:18AM EDT | 285.00 | 1.75 | 1.75 | 1.95 | -7.15 | -80.34% | 528 | 481 | 73.32% |
| SE210730C00287500 | 2021-07-27 10:14AM EDT | 287.50 | 1.50 | 1.50 | 1.93 | -4.65 | -75.61% | 6 | 260 | 76.71% |
| SE210730C00290000 | 2021-07-27 10:18AM EDT | 290.00 | 1.12 | 1.06 | 1.40 | -4.38 | -79.64% | 391 | 440 | 73.93% |
| SE210730C00292500 | 2021-07-27 10:00AM EDT | 292.50 | 1.35 | 0.84 | 1.64 | -3.05 | -69.32% | 30 | 137 | 78.86% |
| SE210730C00295000 | 2021-07-27 9:58AM EDT | 295.00 | 1.50 | 0.67 | 1.21 | -2.04 | -57.63% | 34 | 386 | 77.56% |
| SE210730C00297500 | 2021-07-27 10:09AM EDT | 297.50 | 0.70 | 0.52 | 0.96 | -2.00 | -74.07% | 23 | 260 | 77.30% |
| SE210730C00300000 | 2021-07-27 10:17AM EDT | 300.00 | 0.53 | 0.48 | 0.53 | -1.61 | -75.23% | 166 | 749 | 74.85% |
| SE210730C00302500 | 2021-07-27 10:16AM EDT | 302.50 | 0.50 | 0.36 | 0.63 | -1.12 | -69.14% | 57 | 67 | 78.37% |
| SE210730C00305000 | 2021-07-27 10:08AM EDT | 305.00 | 0.47 | 0.30 | 0.50 | -0.60 | -56.07% | 13 | 689 | 78.76% |
| SE210730C00307500 | 2021-07-26 3:54PM EDT | 307.50 | 0.93 | 0.24 | 0.67 | 0.00 | - | 154 | 192 | 84.38% |
| SE210730C00310000 | 2021-07-27 10:03AM EDT | 310.00 | 0.25 | 0.22 | 0.40 | -0.41 | -62.12% | 66 | 510 | 82.03% |
| SE210730C00315000 | 2021-07-27 10:08AM EDT | 315.00 | 0.27 | 0.13 | 0.26 | -0.10 | -27.03% | 7 | 150 | 82.23% |
| SE210730C00320000 | 2021-07-27 10:09AM EDT | 320.00 | 0.10 | 0.06 | 0.31 | -0.15 | -60.00% | 25 | 294 | 87.70% |
| SE210730C00325000 | 2021-07-26 2:53PM EDT | 325.00 | 0.18 | 0.02 | 0.25 | 0.00 | - | 57 | 103 | 89.45% |
| SE210730C00330000 | 2021-07-26 3:07PM EDT | 330.00 | 0.20 | 0.05 | 0.22 | 0.00 | - | 5 | 49 | 95.12% |
| SE210730C00335000 | 2021-07-26 3:26PM EDT | 335.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 9 | 23 | 99.02% |
| SE210730C00340000 | 2021-07-23 3:04PM EDT | 340.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 23 | 37 | 149.41% |
| SE210730C00345000 | 2021-07-23 3:17PM EDT | 345.00 | 0.10 | 0.00 | 0.79 | 0.00 | - | 18 | 17 | 129.98% |
| SE210730C00350000 | 2021-07-22 9:53AM EDT | 350.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 21 | 162.21% |
| SE210730C00360000 | 2021-07-19 12:01AM EDT | 360.00 | 0.18 | 0.00 | 1.44 | 0.00 | - | - | 1 | 162.30% |
| SE210730C00365000 | 2021-07-26 10:24AM EDT | 365.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 50 | 51 | 147.07% |
| SE210730C00370000 | 2021-07-23 12:46PM EDT | 370.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 186.62% |
| SE210730C00385000 | 2021-06-16 12:03PM EDT | 385.00 | 0.34 | 0.00 | 1.85 | 0.00 | - | 4 | 0 | 198.39% |
| SE210730C00395000 | 2021-07-22 2:12PM EDT | 395.00 | 1.63 | 0.00 | 2.12 | 0.00 | - | - | 1 | 214.16% |
| SE210730C00400000 | 2021-07-26 2:15PM EDT | 400.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 45 | 46 | 168.75% |
| SE210730C00410000 | 2021-07-26 12:02PM EDT | 410.00 | 0.11 | 0.00 | 1.79 | 0.00 | - | 16 | 28 | 222.95% |
| SE210730C00415000 | 2021-07-23 3:04PM EDT | 415.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 44 | 53 | 195.12% |
| SE210730C00420000 | 2021-07-26 1:52PM EDT | 420.00 | 0.06 | 0.00 | 1.67 | 0.00 | - | 10 | 62 | 229.93% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00135000 | 2021-07-22 2:45PM EDT | 135.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 2 | 12 | 226.56% |
| SE210730P00140000 | 2021-07-13 12:34PM EDT | 140.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 10 | 183 | 221.09% |
| SE210730P00150000 | 2021-07-23 2:52PM EDT | 150.00 | 0.12 | 0.01 | 0.37 | 0.00 | - | 36 | 0 | 237.50% |
| SE210730P00170000 | 2021-07-26 12:02PM EDT | 170.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 30 | 32 | 153.13% |
| SE210730P00175000 | 2021-07-21 3:03PM EDT | 175.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 47 | 139.06% |
| SE210730P00180000 | 2021-07-22 3:31PM EDT | 180.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 6 | 17 | 139.06% |
| SE210730P00190000 | 2021-07-26 2:28PM EDT | 190.00 | 0.03 | 0.02 | 1.42 | 0.00 | - | 4 | 4 | 182.42% |
| SE210730P00195000 | 2021-07-26 12:02PM EDT | 195.00 | 0.02 | 0.04 | 1.44 | 0.00 | - | 6 | 8 | 171.19% |
| SE210730P00200000 | 2021-07-27 9:58AM EDT | 200.00 | 0.05 | 0.03 | 1.30 | 0.00 | - | 5 | 33 | 155.96% |
| SE210730P00205000 | 2021-07-23 2:54PM EDT | 205.00 | 0.01 | 0.03 | 2.16 | 0.00 | - | 3 | 5 | 160.35% |
| SE210730P00210000 | 2021-07-27 9:36AM EDT | 210.00 | 0.06 | 0.03 | 0.50 | -0.31 | -83.78% | 2 | 0 | 112.70% |
| SE210730P00215000 | 2021-07-27 9:33AM EDT | 215.00 | 0.07 | 0.03 | 1.19 | -0.02 | -22.22% | 4 | 60 | 119.73% |
| SE210730P00220000 | 2021-07-27 10:13AM EDT | 220.00 | 0.25 | 0.04 | 0.55 | +0.22 | +733.33% | 15 | 95 | 94.73% |
| SE210730P00225000 | 2021-07-27 10:11AM EDT | 225.00 | 0.30 | 0.17 | 0.60 | +0.18 | +150.00% | 6 | 19 | 89.26% |
| SE210730P00230000 | 2021-07-27 10:18AM EDT | 230.00 | 0.39 | 0.15 | 0.66 | +0.29 | +290.00% | 11 | 41 | 79.93% |
| SE210730P00235000 | 2021-07-23 10:43AM EDT | 235.00 | 0.45 | 0.32 | 0.84 | +0.31 | +221.43% | 3 | 25 | 75.44% |
| SE210730P00240000 | 2021-07-27 10:18AM EDT | 240.00 | 0.89 | 0.67 | 1.07 | +0.79 | +790.00% | 321 | 147 | 71.73% |
| SE210730P00242500 | 2021-07-23 11:03AM EDT | 242.50 | 0.18 | 0.32 | 1.16 | 0.00 | - | 5 | 19 | 63.18% |
| SE210730P00245000 | 2021-07-21 3:57PM EDT | 245.00 | 0.28 | 1.02 | 1.53 | 0.00 | - | 10 | 76 | 67.53% |
| SE210730P00247500 | 2021-07-27 10:14AM EDT | 247.50 | 1.63 | 1.10 | 1.76 | +1.33 | +443.33% | 19 | 21 | 63.70% |
| SE210730P00250000 | 2021-07-27 10:14AM EDT | 250.00 | 1.97 | 1.48 | 2.20 | +1.81 | +1,131.25% | 426 | 309 | 62.92% |
| SE210730P00252500 | 2021-07-27 9:44AM EDT | 252.50 | 1.00 | 1.86 | 2.73 | +0.87 | +669.23% | 28 | 279 | 61.55% |
| SE210730P00255000 | 2021-07-27 10:13AM EDT | 255.00 | 2.60 | 2.86 | 3.20 | +2.44 | +1,525.00% | 105 | 141 | 62.20% |
| SE210730P00257500 | 2021-07-27 10:03AM EDT | 257.50 | 1.86 | 2.90 | 3.95 | +1.61 | +644.00% | 27 | 67 | 58.01% |
| SE210730P00260000 | 2021-07-27 10:18AM EDT | 260.00 | 4.55 | 4.05 | 4.55 | +4.25 | +1,416.67% | 722 | 438 | 57.52% |
| SE210730P00262500 | 2021-07-27 10:15AM EDT | 262.50 | 5.35 | 3.55 | 5.50 | +4.96 | +1,271.80% | 63 | 172 | 58.67% |
| SE210730P00265000 | 2021-07-27 10:07AM EDT | 265.00 | 4.50 | 5.75 | 6.50 | +4.06 | +922.73% | 126 | 440 | 53.15% |
| SE210730P00267500 | 2021-07-27 10:13AM EDT | 267.50 | 6.85 | 6.65 | 7.70 | +6.10 | +813.33% | 42 | 144 | 54.81% |
| SE210730P00270000 | 2021-07-27 10:09AM EDT | 270.00 | 7.00 | 7.90 | 9.30 | +6.20 | +775.00% | 178 | 177 | 55.29% |
| SE210730P00272500 | 2021-07-27 10:03AM EDT | 272.50 | 6.55 | 8.45 | 11.05 | +5.40 | +469.57% | 25 | 68 | 55.84% |
| SE210730P00275000 | 2021-07-27 10:11AM EDT | 275.00 | 10.40 | 9.70 | 12.35 | +9.07 | +681.95% | 81 | 212 | 49.83% |
| SE210730P00277500 | 2021-07-27 10:03AM EDT | 277.50 | 11.25 | 12.00 | 14.60 | +9.27 | +468.18% | 185 | 79 | 52.98% |
| SE210730P00280000 | 2021-07-27 10:16AM EDT | 280.00 | 14.67 | 13.55 | 15.75 | +12.43 | +554.91% | 230 | 434 | 35.01% |
| SE210730P00282500 | 2021-07-26 3:51PM EDT | 282.50 | 2.95 | 15.20 | 16.80 | 0.00 | - | 43 | 139 | 0.00% |
| SE210730P00285000 | 2021-07-27 10:16AM EDT | 285.00 | 18.72 | 17.65 | 20.35 | +15.02 | +405.95% | 41 | 127 | 0.00% |
| SE210730P00287500 | 2021-07-27 10:09AM EDT | 287.50 | 20.00 | 19.35 | 21.65 | +15.35 | +330.11% | 23 | 280 | 0.00% |
| SE210730P00290000 | 2021-07-27 10:07AM EDT | 290.00 | 20.00 | 21.20 | 23.45 | +13.65 | +214.96% | 44 | 336 | 0.00% |
| SE210730P00292500 | 2021-07-26 2:24PM EDT | 292.50 | 8.40 | 24.15 | 26.75 | 0.00 | - | 198 | 220 | 0.00% |
| SE210730P00295000 | 2021-07-27 10:16AM EDT | 295.00 | 28.50 | 27.65 | 29.40 | +19.98 | +234.51% | 12 | 140 | 0.00% |
| SE210730P00297500 | 2021-07-27 9:51AM EDT | 297.50 | 23.00 | 28.90 | 31.90 | +13.30 | +137.11% | 1 | 38 | 0.00% |
| SE210730P00300000 | 2021-07-27 10:08AM EDT | 300.00 | 30.21 | 31.30 | 33.75 | +17.21 | +132.38% | 14 | 88 | 0.00% |
| SE210730P00302500 | 2021-07-23 2:51PM EDT | 302.50 | 12.35 | 33.95 | 36.95 | 0.00 | - | 3 | 8 | 0.00% |
| SE210730P00305000 | 2021-07-23 3:38PM EDT | 305.00 | 16.30 | 35.70 | 39.35 | 0.00 | - | 1 | 11 | 0.00% |
| SE210730P00307500 | 2021-07-23 9:47AM EDT | 307.50 | 13.50 | 38.65 | 41.85 | 0.00 | - | 1 | 1 | 0.00% |
| SE210730P00320000 | 2021-07-23 10:07AM EDT | 320.00 | 25.40 | 51.15 | 53.45 | 0.00 | - | 10 | 10 | 0.00% |
| SE210730P00330000 | 2021-07-26 9:54AM EDT | 330.00 | 39.00 | 61.05 | 63.70 | 0.00 | - | 1 | 1 | 0.00% |
| SE210730P00350000 | 2021-06-30 2:42PM EDT | 350.00 | 73.50 | 81.60 | 84.35 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
