Singapore markets close in 4 hours 44 minutes
Straits Times Index
3,168.96 -18.70 (-0.59%) Nikkei
37,152.29 -927.41 (-2.44%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,326.10 +318.81 (+0.51%) CMC Crypto 200
1,277.87 +392.33 (+42.69%)
Sea Limited (SE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419C00030000 | 2024-03-18 10:08AM EDT | 30.00 | 28.12 | 24.45 | 27.40 | 0.00 | - | 1 | 2 | 981.64% |
| SE240419C00034000 | 2024-04-18 11:26AM EDT | 34.00 | 23.31 | 22.15 | 22.65 | -1.71 | -6.83% | 1 | 1 | 487.50% |
| SE240419C00035000 | 2024-04-09 10:58AM EDT | 35.00 | 21.65 | 20.10 | 22.35 | 0.00 | - | 5 | 14 | 773.83% |
| SE240419C00037000 | 2024-04-03 11:50AM EDT | 37.00 | 19.48 | 19.20 | 19.55 | +2.98 | +18.06% | 2 | 21 | 396.88% |
| SE240419C00038000 | 2024-04-18 9:34AM EDT | 38.00 | 19.50 | 17.05 | 18.50 | +2.47 | +14.50% | 1 | 4 | 443.75% |
| SE240419C00039000 | 2024-04-15 10:33AM EDT | 39.00 | 14.20 | 16.25 | 17.45 | 0.00 | - | 37 | 41 | 396.88% |
| SE240419C00040000 | 2024-04-18 3:28PM EDT | 40.00 | 16.53 | 15.30 | 16.50 | +2.13 | +14.79% | 1 | 98 | 395.31% |
| SE240419C00041000 | 2024-04-18 9:34AM EDT | 41.00 | 16.50 | 14.95 | 16.30 | +3.10 | +23.13% | 1 | 23 | 412.50% |
| SE240419C00042000 | 2024-04-17 2:55PM EDT | 42.00 | 13.35 | 14.20 | 14.50 | 0.00 | - | 1 | 15 | 271.88% |
| SE240419C00043000 | 2024-04-18 9:34AM EDT | 43.00 | 14.50 | 13.10 | 13.50 | +1.95 | +15.54% | 24 | 15 | 50.00% |
| SE240419C00044000 | 2024-04-18 11:06AM EDT | 44.00 | 13.75 | 11.25 | 13.35 | +0.58 | +4.40% | 2 | 121 | 50.00% |
| SE240419C00045000 | 2024-04-18 9:48AM EDT | 45.00 | 12.02 | 9.40 | 11.45 | +1.58 | +15.13% | 1 | 232 | 262.50% |
| SE240419C00046000 | 2024-04-05 10:23AM EDT | 46.00 | 8.98 | 10.25 | 10.45 | 0.00 | - | 10 | 392 | 196.88% |
| SE240419C00047000 | 2024-04-18 10:09AM EDT | 47.00 | 10.70 | 8.00 | 9.45 | +0.85 | +8.63% | 2 | 113 | 220.31% |
| SE240419C00048000 | 2024-04-18 2:06PM EDT | 48.00 | 7.91 | 8.15 | 8.45 | -0.04 | -0.50% | 2 | 2,797 | 50.00% |
| SE240419C00049000 | 2024-04-17 3:04PM EDT | 49.00 | 6.74 | 6.30 | 7.45 | 0.00 | - | 1 | 189 | 178.91% |
| SE240419C00050000 | 2024-04-18 1:58PM EDT | 50.00 | 6.50 | 6.20 | 6.45 | +0.70 | +12.07% | 17 | 748 | 112.50% |
| SE240419C00051000 | 2024-04-18 10:12AM EDT | 51.00 | 7.00 | 3.45 | 5.45 | +5.15 | +278.38% | 10 | 66 | 137.50% |
| SE240419C00052000 | 2024-04-18 11:08AM EDT | 52.00 | 5.86 | 3.25 | 4.45 | +2.11 | +56.27% | 2 | 124 | 116.80% |
| SE240419C00053000 | 2024-04-18 2:06PM EDT | 53.00 | 3.27 | 3.25 | 3.50 | +0.48 | +17.20% | 6 | 420 | 79.69% |
| SE240419C00054000 | 2024-04-18 1:47PM EDT | 54.00 | 2.73 | 2.30 | 2.48 | +0.91 | +50.00% | 30 | 1,131 | 63.28% |
| SE240419C00055000 | 2024-04-18 3:59PM EDT | 55.00 | 1.50 | 1.26 | 1.63 | +0.33 | +28.21% | 138 | 8,805 | 70.70% |
| SE240419C00056000 | 2024-04-18 3:57PM EDT | 56.00 | 0.81 | 0.74 | 0.78 | +0.17 | +26.56% | 491 | 2,189 | 50.98% |
| SE240419C00057000 | 2024-04-18 3:59PM EDT | 57.00 | 0.33 | 0.30 | 0.33 | -0.01 | -2.94% | 1,308 | 1,418 | 50.78% |
| SE240419C00058000 | 2024-04-18 3:59PM EDT | 58.00 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 1,799 | 1,710 | 54.49% |
| SE240419C00059000 | 2024-04-18 2:12PM EDT | 59.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 738 | 1,356 | 57.81% |
| SE240419C00060000 | 2024-04-18 3:56PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 884 | 8,187 | 65.63% |
| SE240419C00061000 | 2024-04-18 2:35PM EDT | 61.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 236 | 863 | 73.44% |
| SE240419C00062000 | 2024-04-18 11:04AM EDT | 62.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 21 | 296 | 75.00% |
| SE240419C00062500 | 2024-04-16 2:38PM EDT | 62.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 42 | 113 | 118.75% |
| SE240419C00063000 | 2024-04-17 1:03PM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 131 | 96.88% |
| SE240419C00063500 | 2024-04-16 10:41AM EDT | 63.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 16 | 77 | 125.00% |
| SE240419C00064000 | 2024-04-18 1:30PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 17 | 562 | 109.38% |
| SE240419C00065000 | 2024-04-18 10:04AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,977 | 106.25% |
| SE240419C00066000 | 2024-04-16 10:32AM EDT | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 321 | 131.25% |
| SE240419C00067000 | 2024-04-11 9:40AM EDT | 67.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 42 | 255.86% |
| SE240419C00068000 | 2024-04-09 11:41AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 271.48% |
| SE240419C00069000 | 2024-04-08 3:34PM EDT | 69.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 286.33% |
| SE240419C00070000 | 2024-04-17 10:56AM EDT | 70.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2,161 | 165.63% |
| SE240419C00075000 | 2024-04-17 9:41AM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 255 | 209.38% |
| SE240419C00080000 | 2024-04-10 3:48PM EDT | 80.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 55 | 289.06% |
| SE240419C00085000 | 2024-03-14 12:38PM EDT | 85.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 482.42% |
| SE240419C00090000 | 2024-03-18 10:21AM EDT | 90.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 73 | 532.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240419P00025000 | 2024-03-04 11:56AM EDT | 25.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 941.41% |
| SE240419P00030000 | 2024-03-20 10:34AM EDT | 30.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 90 | 753.91% |
| SE240419P00034000 | 2024-03-19 9:46AM EDT | 34.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 167 | 624.22% |
| SE240419P00035000 | 2024-04-01 2:31PM EDT | 35.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 180 | 420 | 356.25% |
| SE240419P00036000 | 2024-03-08 1:57PM EDT | 36.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 348 | 325.00% |
| SE240419P00037000 | 2024-03-27 1:39PM EDT | 37.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 157 | 535.94% |
| SE240419P00038000 | 2024-04-11 10:49AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 394 | 287.50% |
| SE240419P00039000 | 2024-04-15 1:32PM EDT | 39.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 18,563 | 281.25% |
| SE240419P00040000 | 2024-04-01 12:34PM EDT | 40.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 1 | 953 | 237.50% |
| SE240419P00041000 | 2024-03-28 12:28PM EDT | 41.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 550 | 218.75% |
| SE240419P00042000 | 2024-03-18 10:22AM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 130 | 400.78% |
| SE240419P00043000 | 2024-04-08 10:01AM EDT | 43.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 1,986 | 243.75% |
| SE240419P00044000 | 2024-04-16 1:55PM EDT | 44.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 4 | 115 | 206.25% |
| SE240419P00045000 | 2024-04-18 9:39AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 632 | 181.25% |
| SE240419P00046000 | 2024-04-18 10:21AM EDT | 46.00 | 0.01 | 0.00 | 0.29 | -0.01 | -50.00% | 1 | 582 | 239.84% |
| SE240419P00047000 | 2024-04-18 11:45AM EDT | 47.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 5 | 1,228 | 179.69% |
| SE240419P00048000 | 2024-04-18 2:12PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 677 | 1,752 | 134.38% |
| SE240419P00049000 | 2024-04-18 12:51PM EDT | 49.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 1,313 | 125.00% |
| SE240419P00050000 | 2024-04-17 3:25PM EDT | 50.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 1,914 | 103.13% |
| SE240419P00051000 | 2024-04-18 12:53PM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 4 | 1,021 | 92.19% |
| SE240419P00052000 | 2024-04-18 12:03PM EDT | 52.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 25 | 623 | 79.69% |
| SE240419P00053000 | 2024-04-18 3:31PM EDT | 53.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 141 | 1,437 | 65.63% |
| SE240419P00054000 | 2024-04-18 3:25PM EDT | 54.00 | 0.04 | 0.04 | 0.06 | -0.16 | -80.00% | 200 | 1,258 | 54.69% |
| SE240419P00055000 | 2024-04-18 3:59PM EDT | 55.00 | 0.15 | 0.13 | 0.18 | -0.38 | -71.70% | 1,947 | 7,819 | 50.78% |
| SE240419P00056000 | 2024-04-18 3:52PM EDT | 56.00 | 0.38 | 0.42 | 0.46 | -0.55 | -59.14% | 403 | 1,035 | 50.98% |
| SE240419P00057000 | 2024-04-18 3:51PM EDT | 57.00 | 0.90 | 0.97 | 1.04 | -0.72 | -44.44% | 638 | 460 | 53.13% |
| SE240419P00058000 | 2024-04-18 1:54PM EDT | 58.00 | 1.65 | 1.71 | 1.85 | -0.88 | -34.78% | 350 | 169 | 58.01% |
| SE240419P00059000 | 2024-04-18 2:28PM EDT | 59.00 | 2.60 | 2.54 | 2.78 | -0.55 | -17.46% | 4 | 56 | 66.02% |
| SE240419P00060000 | 2024-04-18 11:27AM EDT | 60.00 | 2.68 | 3.55 | 3.80 | -1.47 | -35.42% | 40 | 2,321 | 87.50% |
| SE240419P00061000 | 2024-04-18 9:33AM EDT | 61.00 | 4.25 | 4.35 | 4.85 | -1.05 | -19.81% | 3 | 5 | 114.84% |
| SE240419P00062000 | 2024-04-17 3:21PM EDT | 62.00 | 6.80 | 5.30 | 5.95 | 0.00 | - | 2 | 1 | 150.78% |
| SE240419P00062500 | 2024-04-17 1:53PM EDT | 62.50 | 5.95 | 5.80 | 6.30 | 0.00 | - | 55 | 0 | 127.34% |
| SE240419P00063000 | 2024-04-17 3:30PM EDT | 63.00 | 6.95 | 6.50 | 6.85 | 0.00 | - | 5 | 0 | 147.66% |
| SE240419P00063500 | 2024-04-17 3:21PM EDT | 63.50 | 7.50 | 7.00 | 7.30 | 0.00 | - | 2 | 0 | 142.19% |
| SE240419P00064000 | 2024-04-17 3:17PM EDT | 64.00 | 8.15 | 7.40 | 7.90 | 0.00 | - | 14 | 0 | 174.61% |
| SE240419P00065000 | 2024-04-17 3:30PM EDT | 65.00 | 8.95 | 8.50 | 8.90 | 0.00 | - | 81 | 31 | 50.00% |
| SE240419P00066000 | 2024-04-17 9:39AM EDT | 66.00 | 10.39 | 9.30 | 9.85 | 0.00 | - | 4 | 0 | 192.19% |
| SE240419P00067000 | 2024-04-18 9:34AM EDT | 67.00 | 9.50 | 10.35 | 10.85 | -0.35 | -3.55% | 2 | 0 | 206.25% |
| SE240419P00068000 | 2024-04-09 12:00PM EDT | 68.00 | 11.05 | 11.40 | 12.80 | 0.00 | - | - | 0 | 275.78% |
| SE240419P00069000 | 2024-04-11 1:49PM EDT | 69.00 | 13.25 | 12.40 | 12.80 | 0.00 | - | - | 0 | 215.63% |
| SE240419P00070000 | 2024-03-19 10:08AM EDT | 70.00 | 15.60 | 13.35 | 14.10 | 0.00 | - | 1 | 0 | 184.38% |
| SE240419P00075000 | 2024-04-10 12:05PM EDT | 75.00 | 17.95 | 18.50 | 18.80 | 0.00 | - | 2 | 0 | 284.38% |
© 2024 Yahoo. All rights reserved.