Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,014.53 -146.73 (-0.77%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220930C00045000 | 2022-09-20 11:01AM EDT | 45.00 | 12.94 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 81.25% |
| SE220930C00050000 | 2022-09-23 3:38PM EDT | 50.00 | 4.30 | 4.35 | 4.60 | -2.55 | -37.23% | 49 | 4 | 76.37% |
| SE220930C00054000 | 2022-09-23 3:57PM EDT | 54.00 | 1.90 | 1.80 | 1.97 | -0.95 | -33.33% | 91 | 95 | 71.78% |
| SE220930C00055000 | 2022-09-23 3:59PM EDT | 55.00 | 1.45 | 1.39 | 1.48 | -0.82 | -36.12% | 265 | 60 | 70.90% |
| SE220930C00056000 | 2022-09-23 3:55PM EDT | 56.00 | 1.04 | 1.00 | 1.10 | -0.52 | -33.33% | 79 | 183 | 69.53% |
| SE220930C00057000 | 2022-09-23 3:55PM EDT | 57.00 | 0.75 | 0.70 | 0.80 | -0.75 | -50.00% | 241 | 441 | 68.56% |
| SE220930C00058000 | 2022-09-23 3:47PM EDT | 58.00 | 0.53 | 0.50 | 0.57 | -0.66 | -55.46% | 75 | 211 | 68.46% |
| SE220930C00059000 | 2022-09-23 3:36PM EDT | 59.00 | 0.34 | 0.35 | 0.41 | -0.58 | -63.04% | 35 | 130 | 68.75% |
| SE220930C00060000 | 2022-09-23 3:59PM EDT | 60.00 | 0.26 | 0.23 | 0.30 | -0.38 | -59.38% | 143 | 266 | 69.04% |
| SE220930C00061000 | 2022-09-23 3:59PM EDT | 61.00 | 0.19 | 0.17 | 0.21 | -0.27 | -58.70% | 47 | 151 | 70.12% |
| SE220930C00062000 | 2022-09-23 12:21PM EDT | 62.00 | 0.13 | 0.12 | 0.16 | -0.22 | -62.86% | 12 | 117 | 71.48% |
| SE220930C00063000 | 2022-09-23 3:24PM EDT | 63.00 | 0.08 | 0.09 | 0.17 | -0.17 | -68.00% | 30 | 687 | 76.56% |
| SE220930C00064000 | 2022-09-23 12:15PM EDT | 64.00 | 0.06 | 0.07 | 0.14 | -0.14 | -70.00% | 46 | 153 | 78.91% |
| SE220930C00065000 | 2022-09-23 2:53PM EDT | 65.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 30 | 182 | 76.56% |
| SE220930C00066000 | 2022-09-23 1:48PM EDT | 66.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 6 | 60 | 79.30% |
| SE220930C00067000 | 2022-09-23 12:11PM EDT | 67.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 4 | 90 | 81.25% |
| SE220930C00068000 | 2022-09-22 3:18PM EDT | 68.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 151 | 78.13% |
| SE220930C00069000 | 2022-09-23 11:52AM EDT | 69.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 6 | 44 | 86.72% |
| SE220930C00070000 | 2022-09-23 3:24PM EDT | 70.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 9 | 480 | 96.09% |
| SE220930C00071000 | 2022-09-22 3:27PM EDT | 71.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 31 | 98 | 100.78% |
| SE220930C00072000 | 2022-09-23 11:52AM EDT | 72.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 10 | 251 | 104.69% |
| SE220930C00073000 | 2022-09-23 10:06AM EDT | 73.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 1 | 56 | 95.31% |
| SE220930C00074000 | 2022-09-22 9:50AM EDT | 74.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 47 | 104.69% |
| SE220930C00075000 | 2022-09-22 11:31AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 144 | 106.25% |
| SE220930C00076000 | 2022-09-22 12:42PM EDT | 76.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 168 | 106.25% |
| SE220930C00077000 | 2022-09-21 12:02PM EDT | 77.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 109.38% |
| SE220930C00078000 | 2022-09-23 11:24AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 8 | 36 | 112.50% |
| SE220930C00079000 | 2022-09-19 1:51PM EDT | 79.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 115.63% |
| SE220930C00080000 | 2022-09-19 3:37PM EDT | 80.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 317 | 118.75% |
| SE220930C00081000 | 2022-09-22 2:40PM EDT | 81.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 46 | 121.88% |
| SE220930C00082000 | 2022-09-20 11:22AM EDT | 82.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 14 | 77 | 125.00% |
| SE220930C00083000 | 2022-09-19 12:18PM EDT | 83.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 55 | 69 | 132.81% |
| SE220930C00084000 | 2022-08-26 12:20PM EDT | 84.00 | 0.74 | 0.00 | 0.03 | 0.00 | - | 25 | 7 | 131.25% |
| SE220930C00085000 | 2022-09-23 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 140 | 151 | 134.38% |
| SE220930C00086000 | 2022-09-23 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 20 | 75 | 137.50% |
| SE220930C00087000 | 2022-09-09 11:16AM EDT | 87.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 140.63% |
| SE220930C00088000 | 2022-09-19 11:20AM EDT | 88.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 16 | 21 | 143.75% |
| SE220930C00089000 | 2022-09-08 9:30AM EDT | 89.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 25 | 146.88% |
| SE220930C00090000 | 2022-09-20 10:30AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 147 | 150.00% |
| SE220930C00091000 | 2022-09-19 10:28AM EDT | 91.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 21 | 22 | 160.94% |
| SE220930C00092000 | 2022-09-20 9:48AM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 134 | 154.69% |
| SE220930C00093000 | 2022-09-19 2:24PM EDT | 93.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 9 | 52 | 175.78% |
| SE220930C00094000 | 2022-09-19 2:39PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 25 | 160.94% |
| SE220930C00095000 | 2022-09-19 10:47AM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 83 | 162.50% |
| SE220930C00096000 | 2022-08-17 1:23PM EDT | 96.00 | 0.71 | 0.00 | 0.07 | 0.00 | - | 13 | 3 | 181.25% |
| SE220930C00097000 | 2022-09-01 2:53PM EDT | 97.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 168.75% |
| SE220930C00098000 | 2022-08-18 10:45AM EDT | 98.00 | 0.59 | 0.00 | 0.06 | 0.00 | - | 41 | 40 | 184.38% |
| SE220930C00100000 | 2022-09-08 9:30AM EDT | 100.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 9 | 89 | 175.00% |
| SE220930C00105000 | 2022-08-19 10:23AM EDT | 105.00 | 0.29 | 0.00 | 0.06 | 0.00 | - | 6 | 28 | 201.56% |
| SE220930C00110000 | 2022-09-23 12:10PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 301 | 198.44% |
| SE220930C00115000 | 2022-09-23 10:16AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 745 | 187.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220930P00040000 | 2022-09-23 2:52PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 24 | 49 | 95.31% |
| SE220930P00045000 | 2022-09-23 3:41PM EDT | 45.00 | 0.14 | 0.11 | 0.14 | +0.06 | +75.00% | 105 | 122 | 86.72% |
| SE220930P00050000 | 2022-09-23 3:59PM EDT | 50.00 | 0.73 | 0.68 | 0.74 | +0.22 | +43.14% | 567 | 425 | 78.61% |
| SE220930P00051000 | 2022-09-23 3:59PM EDT | 51.00 | 0.95 | 0.91 | 1.02 | +0.07 | +7.95% | 380 | 111 | 77.44% |
| SE220930P00052000 | 2022-09-23 2:40PM EDT | 52.00 | 1.70 | 1.16 | 1.33 | +0.83 | +95.40% | 184 | 1,072 | 74.80% |
| SE220930P00053000 | 2022-09-23 3:49PM EDT | 53.00 | 1.65 | 1.56 | 1.67 | +0.05 | +3.12% | 80 | 113 | 73.05% |
| SE220930P00054000 | 2022-09-23 3:25PM EDT | 54.00 | 2.54 | 2.02 | 2.17 | +0.94 | +58.75% | 78 | 172 | 72.51% |
| SE220930P00055000 | 2022-09-23 3:13PM EDT | 55.00 | 2.88 | 2.52 | 2.70 | +0.89 | +44.72% | 79 | 210 | 70.41% |
| SE220930P00056000 | 2022-09-23 2:36PM EDT | 56.00 | 4.00 | 3.15 | 3.40 | +1.19 | +42.35% | 31 | 85 | 70.95% |
| SE220930P00057000 | 2022-09-23 3:52PM EDT | 57.00 | 4.00 | 3.85 | 4.10 | +0.96 | +31.58% | 10 | 232 | 70.12% |
| SE220930P00058000 | 2022-09-23 3:32PM EDT | 58.00 | 5.21 | 4.50 | 4.95 | +1.31 | +33.59% | 19 | 148 | 68.46% |
| SE220930P00059000 | 2022-09-22 10:00AM EDT | 59.00 | 4.35 | 5.40 | 5.85 | 0.00 | - | 7 | 87 | 71.97% |
| SE220930P00060000 | 2022-09-23 3:37PM EDT | 60.00 | 6.82 | 6.30 | 6.70 | +1.08 | +18.82% | 28 | 283 | 72.27% |
| SE220930P00061000 | 2022-09-23 3:32PM EDT | 61.00 | 7.89 | 7.10 | 7.60 | +0.89 | +12.71% | 6 | 40 | 67.19% |
| SE220930P00062000 | 2022-09-23 3:52PM EDT | 62.00 | 8.35 | 8.20 | 8.60 | +1.60 | +23.70% | 2 | 31 | 78.52% |
| SE220930P00063000 | 2022-09-21 3:58PM EDT | 63.00 | 6.50 | 8.85 | 9.60 | 0.00 | - | 3 | 20 | 60.55% |
| SE220930P00064000 | 2022-09-23 10:43AM EDT | 64.00 | 11.40 | 10.10 | 10.75 | +4.60 | +67.65% | 1 | 15 | 93.75% |
| SE220930P00065000 | 2022-09-23 3:55PM EDT | 65.00 | 11.35 | 11.00 | 11.55 | +1.17 | +11.49% | 8 | 321 | 81.25% |
| SE220930P00066000 | 2022-09-21 10:07AM EDT | 66.00 | 9.28 | 12.10 | 12.55 | 0.00 | - | 1 | 13 | 94.34% |
| SE220930P00067000 | 2022-09-23 2:56PM EDT | 67.00 | 14.47 | 13.05 | 13.50 | +5.04 | +53.45% | 10 | 13 | 91.80% |
| SE220930P00068000 | 2022-09-21 3:27PM EDT | 68.00 | 10.50 | 14.10 | 14.55 | 0.00 | - | 9 | 19 | 105.08% |
| SE220930P00069000 | 2022-09-23 2:21PM EDT | 69.00 | 16.30 | 15.10 | 15.45 | +1.93 | +13.43% | 1 | 22 | 101.56% |
| SE220930P00070000 | 2022-09-23 3:58PM EDT | 70.00 | 16.34 | 15.95 | 16.45 | +0.94 | +6.10% | 15 | 130 | 79.69% |
| SE220930P00071000 | 2022-09-08 10:01AM EDT | 71.00 | 17.39 | 17.05 | 17.55 | +4.74 | +37.47% | 3 | 3 | 115.63% |
| SE220930P00072000 | 2022-09-23 2:56PM EDT | 72.00 | 19.45 | 18.00 | 18.50 | +5.17 | +36.20% | 5 | 13 | 109.38% |
| SE220930P00073000 | 2022-09-23 12:05PM EDT | 73.00 | 20.15 | 19.10 | 19.50 | +4.90 | +32.13% | 3 | 8 | 125.00% |
| SE220930P00075000 | 2022-09-22 12:01PM EDT | 75.00 | 20.00 | 21.10 | 21.60 | 0.00 | - | 5 | 50 | 142.97% |
| SE220930P00076000 | 2022-09-12 12:37PM EDT | 76.00 | 11.45 | 22.05 | 22.70 | 0.00 | - | 1 | 1 | 151.17% |
| SE220930P00077000 | 2022-09-19 10:12AM EDT | 77.00 | 23.80 | 23.05 | 23.55 | +5.12 | +27.41% | 3 | 15 | 142.58% |
| SE220930P00078000 | 2022-09-22 11:34AM EDT | 78.00 | 23.70 | 24.00 | 24.65 | 0.00 | - | 1 | 2 | 151.56% |
| SE220930P00079000 | 2022-09-14 10:45AM EDT | 79.00 | 17.40 | 24.85 | 26.00 | 0.00 | - | 1 | 1 | 171.88% |
| SE220930P00080000 | 2022-09-16 3:52PM EDT | 80.00 | 21.05 | 25.95 | 27.05 | 0.00 | - | 1 | 0 | 185.94% |
| SE220930P00081000 | 2022-09-20 9:54AM EDT | 81.00 | 21.80 | 26.90 | 28.35 | 0.00 | - | 1 | 0 | 204.10% |
| SE220930P00082000 | 2022-08-16 11:25AM EDT | 82.00 | 9.20 | 20.85 | 21.60 | 0.00 | - | 10 | 0 | 0.00% |
| SE220930P00083000 | 2022-08-26 1:24PM EDT | 83.00 | 19.87 | 28.95 | 30.00 | 0.00 | - | 1 | 1 | 195.70% |
| SE220930P00084000 | 2022-08-24 1:51PM EDT | 84.00 | 19.62 | 30.90 | 31.55 | 0.00 | - | 5 | 5 | 266.99% |
| SE220930P00085000 | 2022-08-17 3:21PM EDT | 85.00 | 15.55 | 26.25 | 27.05 | 0.00 | - | 2 | 1,270 | 0.00% |
| SE220930P00086000 | 2022-09-23 3:35PM EDT | 86.00 | 32.66 | 31.85 | 33.00 | +7.87 | +31.75% | 1 | 1 | 200.78% |
| SE220930P00087000 | 2022-08-31 2:28PM EDT | 87.00 | 25.20 | 32.90 | 33.80 | 0.00 | - | 10 | 0 | 191.80% |
| SE220930P00088000 | 2022-09-19 1:03PM EDT | 88.00 | 29.00 | 33.95 | 35.00 | 0.00 | - | 1 | 1 | 215.82% |
| SE220930P00089000 | 2022-09-08 10:34AM EDT | 89.00 | 29.42 | 34.95 | 35.90 | 0.00 | - | - | 0 | 212.11% |
| SE220930P00090000 | 2022-08-29 10:40AM EDT | 90.00 | 26.97 | 35.95 | 36.75 | 0.00 | - | - | 0 | 202.34% |
| SE220930P00091000 | 2022-08-18 1:49PM EDT | 91.00 | 23.80 | 31.55 | 32.50 | 0.00 | - | 5 | 0 | 0.00% |
| SE220930P00093000 | 2022-08-12 12:23PM EDT | 93.00 | 12.15 | 28.95 | 30.10 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00095000 | 2022-08-12 10:18AM EDT | 95.00 | 13.55 | 30.95 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00096000 | 2022-08-12 3:45PM EDT | 96.00 | 13.45 | 31.95 | 33.05 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00099000 | 2022-08-12 12:08PM EDT | 99.00 | 16.25 | 34.85 | 36.05 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00100000 | 2022-08-29 2:49PM EDT | 100.00 | 38.10 | 45.95 | 47.00 | 0.00 | - | 13 | 0 | 258.20% |
| SE220930P00105000 | 2022-08-12 11:36AM EDT | 105.00 | 20.65 | 40.90 | 42.05 | 0.00 | - | - | 0 | 0.00% |
| SE220930P00110000 | 2022-08-12 11:45AM EDT | 110.00 | 24.60 | 45.95 | 47.05 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
