Singapore markets closed
Straits Times Index
3,205.14 +16.64 (+0.52%) Nikkei
28,804.85 +96.27 (+0.34%) Hang Seng
26,126.93 +109.40 (+0.42%) FTSE 100
7,204.55 +14.25 (+0.20%) BTC-USD
61,518.16 -1,681.62 (-2.66%) CMC Crypto 200
1,453.34 -49.69 (-3.31%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.30-8.00 (-2.20%)
At close: 4:00PM EDT
355.89 +0.59 (+0.17%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211029C00245000 | 2021-09-22 11:34AM EDT | 245.00 | 93.00 | 108.95 | 111.45 | 0.00 | - | - | 1 | 157.23% |
| SE211029C00250000 | 2021-10-13 12:55PM EDT | 250.00 | 98.95 | 103.95 | 106.45 | 0.00 | - | - | 2 | 150.00% |
| SE211029C00255000 | 2021-09-10 10:56AM EDT | 255.00 | 77.10 | 67.55 | 69.75 | 0.00 | - | 2 | - | 0.00% |
| SE211029C00260000 | 2021-09-10 10:41AM EDT | 260.00 | 71.12 | 62.80 | 65.10 | 0.00 | - | 2 | - | 0.00% |
| SE211029C00265000 | 2021-09-10 3:35PM EDT | 265.00 | 64.00 | 76.85 | 80.25 | 0.00 | - | 1 | 0 | 0.00% |
| SE211029C00270000 | 2021-09-15 2:54PM EDT | 270.00 | 68.40 | 84.25 | 86.20 | 0.00 | - | 1 | 1 | 116.31% |
| SE211029C00290000 | 2021-10-19 11:58AM EDT | 290.00 | 81.32 | 64.00 | 66.60 | 0.00 | - | 2 | 3 | 98.24% |
| SE211029C00295000 | 2021-10-19 11:58AM EDT | 295.00 | 76.20 | 59.05 | 61.70 | 0.00 | - | 2 | 8 | 56.64% |
| SE211029C00300000 | 2021-10-19 11:04AM EDT | 300.00 | 72.90 | 54.05 | 56.75 | 0.00 | - | 1 | 12 | 54.00% |
| SE211029C00305000 | 2021-10-22 3:12PM EDT | 305.00 | 49.10 | 49.10 | 51.80 | +3.48 | +7.63% | 1 | 23 | 52.25% |
| SE211029C00310000 | 2021-10-20 10:33AM EDT | 310.00 | 50.80 | 44.20 | 46.90 | 0.00 | - | 1 | 36 | 51.37% |
| SE211029C00315000 | 2021-10-22 10:35AM EDT | 315.00 | 43.60 | 39.30 | 42.00 | +0.38 | +0.88% | 1 | 19 | 70.39% |
| SE211029C00320000 | 2021-10-22 10:09AM EDT | 320.00 | 38.39 | 34.45 | 37.10 | -8.84 | -18.72% | 2 | 68 | 64.60% |
| SE211029C00325000 | 2021-10-22 12:10PM EDT | 325.00 | 31.72 | 29.70 | 32.30 | -7.99 | -20.12% | 2 | 141 | 59.60% |
| SE211029C00330000 | 2021-10-22 3:44PM EDT | 330.00 | 25.66 | 25.10 | 27.55 | -11.22 | -30.42% | 3 | 115 | 54.58% |
| SE211029C00335000 | 2021-10-22 2:36PM EDT | 335.00 | 21.67 | 20.75 | 23.00 | -10.41 | -32.45% | 19 | 257 | 50.54% |
| SE211029C00337500 | 2021-10-20 9:39AM EDT | 337.50 | 29.50 | 18.65 | 20.80 | 0.00 | - | 1 | 3 | 48.71% |
| SE211029C00340000 | 2021-10-22 2:24PM EDT | 340.00 | 17.05 | 16.65 | 18.35 | -10.64 | -38.43% | 572 | 118 | 44.92% |
| SE211029C00342500 | 2021-10-22 2:16PM EDT | 342.50 | 15.10 | 14.75 | 16.40 | -3.05 | -16.80% | 15 | 5 | 44.17% |
| SE211029C00345000 | 2021-10-22 2:52PM EDT | 345.00 | 13.44 | 12.95 | 14.50 | -9.96 | -42.56% | 16 | 120 | 43.23% |
| SE211029C00347500 | 2021-10-22 2:52PM EDT | 347.50 | 11.80 | 11.25 | 12.80 | -3.15 | -21.07% | 12 | 23 | 42.88% |
| SE211029C00350000 | 2021-10-22 3:59PM EDT | 350.00 | 10.00 | 9.85 | 11.35 | -7.45 | -42.69% | 116 | 375 | 43.31% |
| SE211029C00352500 | 2021-10-22 3:50PM EDT | 352.50 | 8.70 | 8.35 | 9.90 | -7.05 | -44.76% | 24 | 59 | 43.10% |
| SE211029C00355000 | 2021-10-22 3:59PM EDT | 355.00 | 7.30 | 7.10 | 8.35 | -6.50 | -47.10% | 200 | 134 | 41.79% |
| SE211029C00357500 | 2021-10-22 3:59PM EDT | 357.50 | 6.00 | 5.90 | 7.30 | -6.80 | -53.12% | 77 | 58 | 42.43% |
| SE211029C00360000 | 2021-10-22 3:55PM EDT | 360.00 | 5.20 | 4.95 | 5.75 | -5.45 | -51.17% | 239 | 567 | 39.87% |
| SE211029C00365000 | 2021-10-22 3:59PM EDT | 365.00 | 3.75 | 3.45 | 4.00 | -3.55 | -48.63% | 212 | 530 | 39.83% |
| SE211029C00370000 | 2021-10-22 3:55PM EDT | 370.00 | 2.46 | 2.26 | 2.72 | -2.94 | -54.44% | 158 | 330 | 40.02% |
| SE211029C00375000 | 2021-10-22 3:58PM EDT | 375.00 | 1.55 | 1.47 | 1.80 | -2.20 | -58.67% | 298 | 316 | 40.25% |
| SE211029C00380000 | 2021-10-22 3:59PM EDT | 380.00 | 1.10 | 0.97 | 1.24 | -1.40 | -56.00% | 115 | 1,455 | 41.30% |
| SE211029C00385000 | 2021-10-22 3:57PM EDT | 385.00 | 0.70 | 0.53 | 0.86 | -1.11 | -61.33% | 83 | 288 | 42.46% |
| SE211029C00390000 | 2021-10-22 12:22PM EDT | 390.00 | 0.63 | 0.42 | 0.62 | -0.51 | -44.74% | 90 | 233 | 43.97% |
| SE211029C00395000 | 2021-10-22 3:15PM EDT | 395.00 | 0.38 | 0.29 | 0.41 | -0.43 | -53.09% | 32 | 365 | 44.63% |
| SE211029C00400000 | 2021-10-22 3:55PM EDT | 400.00 | 0.24 | 0.22 | 0.30 | -0.52 | -68.42% | 32 | 401 | 46.14% |
| SE211029C00405000 | 2021-10-22 11:26AM EDT | 405.00 | 0.30 | 0.17 | 0.35 | -0.15 | -33.33% | 2 | 18 | 51.42% |
| SE211029C00410000 | 2021-10-22 12:38PM EDT | 410.00 | 0.20 | 0.13 | 0.26 | -0.16 | -44.44% | 5 | 28 | 50.34% |
| SE211029C00415000 | 2021-10-22 11:55AM EDT | 415.00 | 0.22 | 0.06 | 0.27 | -0.07 | -24.14% | 5 | 555 | 52.54% |
| SE211029C00420000 | 2021-10-20 12:20PM EDT | 420.00 | 0.21 | 0.04 | 0.31 | 0.00 | - | 3 | 412 | 56.45% |
| SE211029C00425000 | 2021-10-22 1:46PM EDT | 425.00 | 0.06 | 0.04 | 0.32 | -0.12 | -66.67% | 8 | 10 | 60.06% |
| SE211029C00430000 | 2021-10-20 9:38AM EDT | 430.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 1 | 14 | 62.60% |
| SE211029C00435000 | 2021-10-19 11:11AM EDT | 435.00 | 0.15 | 0.03 | 0.31 | 0.00 | - | 2 | 122 | 66.11% |
| SE211029C00445000 | 2021-09-22 10:12AM EDT | 445.00 | 0.37 | 0.02 | 0.25 | 0.00 | - | - | 0 | 70.22% |
| SE211029C00480000 | 2021-09-20 2:57PM EDT | 480.00 | 1.09 | 0.00 | 0.24 | 0.00 | - | - | 1 | 88.87% |
| SE211029C00500000 | 2021-10-22 10:10AM EDT | 500.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 10 | 252 | 85.94% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211029P00180000 | 2021-10-22 12:02PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 5 | 19 | 165.63% |
| SE211029P00240000 | 2021-10-12 3:10PM EDT | 240.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 120.12% |
| SE211029P00245000 | 2021-10-20 3:58PM EDT | 245.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 6 | 8 | 114.06% |
| SE211029P00250000 | 2021-10-22 12:40PM EDT | 250.00 | 0.10 | 0.00 | 0.23 | +0.01 | +11.11% | 5 | 33 | 105.47% |
| SE211029P00255000 | 2021-10-20 10:23AM EDT | 255.00 | 0.09 | 0.01 | 0.31 | 0.00 | - | 10 | 35 | 104.30% |
| SE211029P00260000 | 2021-10-22 1:21PM EDT | 260.00 | 0.10 | 0.01 | 0.32 | +0.05 | +100.00% | 1 | 34 | 99.22% |
| SE211029P00265000 | 2021-10-22 3:21PM EDT | 265.00 | 0.11 | 0.01 | 0.31 | +0.03 | +37.50% | 2 | 80 | 93.36% |
| SE211029P00270000 | 2021-10-22 1:21PM EDT | 270.00 | 0.13 | 0.05 | 0.33 | -0.04 | -23.53% | 3 | 100 | 90.23% |
| SE211029P00275000 | 2021-10-21 2:04PM EDT | 275.00 | 0.13 | 0.03 | 0.17 | 0.00 | - | 1 | 74 | 77.93% |
| SE211029P00280000 | 2021-10-22 2:14PM EDT | 280.00 | 0.10 | 0.05 | 0.21 | +0.01 | +11.11% | 8 | 170 | 75.59% |
| SE211029P00285000 | 2021-10-21 10:22AM EDT | 285.00 | 0.15 | 0.05 | 0.26 | 0.00 | - | 2 | 98 | 72.27% |
| SE211029P00290000 | 2021-10-22 11:46AM EDT | 290.00 | 0.18 | 0.07 | 0.24 | +0.01 | +5.88% | 27 | 86 | 67.29% |
| SE211029P00295000 | 2021-10-22 12:26PM EDT | 295.00 | 0.15 | 0.15 | 0.35 | -0.16 | -51.61% | 99 | 50 | 66.89% |
| SE211029P00300000 | 2021-10-22 3:07PM EDT | 300.00 | 0.20 | 0.16 | 0.28 | -0.13 | -39.39% | 55 | 483 | 60.45% |
| SE211029P00305000 | 2021-10-22 2:15PM EDT | 305.00 | 0.36 | 0.16 | 0.36 | -0.05 | -12.20% | 18 | 163 | 56.93% |
| SE211029P00310000 | 2021-10-22 2:54PM EDT | 310.00 | 0.37 | 0.29 | 0.37 | +0.07 | +23.33% | 12 | 230 | 53.91% |
| SE211029P00315000 | 2021-10-22 3:57PM EDT | 315.00 | 0.46 | 0.39 | 0.51 | -0.05 | -9.80% | 35 | 90 | 51.51% |
| SE211029P00320000 | 2021-10-22 3:56PM EDT | 320.00 | 0.67 | 0.54 | 0.68 | +0.17 | +34.00% | 39 | 133 | 50.22% |
| SE211029P00325000 | 2021-10-22 3:39PM EDT | 325.00 | 0.89 | 0.76 | 0.95 | +0.30 | +50.85% | 30 | 94 | 48.12% |
| SE211029P00327500 | 2021-10-22 2:47PM EDT | 327.50 | 1.05 | 0.88 | 1.16 | -0.51 | -32.69% | 119 | 26 | 47.49% |
| SE211029P00330000 | 2021-10-22 3:34PM EDT | 330.00 | 1.29 | 1.08 | 1.36 | +0.52 | +67.53% | 55 | 372 | 46.34% |
| SE211029P00332500 | 2021-10-22 12:04PM EDT | 332.50 | 1.49 | 1.31 | 1.73 | -0.48 | -24.37% | 34 | 4 | 46.41% |
| SE211029P00335000 | 2021-10-22 3:09PM EDT | 335.00 | 1.97 | 1.61 | 1.96 | +0.91 | +85.85% | 56 | 69 | 44.75% |
| SE211029P00337500 | 2021-10-22 3:00PM EDT | 337.50 | 2.32 | 1.96 | 2.39 | +1.07 | +85.60% | 21 | 71 | 44.32% |
| SE211029P00340000 | 2021-10-22 3:59PM EDT | 340.00 | 2.89 | 2.40 | 2.88 | +1.51 | +109.42% | 118 | 314 | 43.79% |
| SE211029P00342500 | 2021-10-22 2:51PM EDT | 342.50 | 3.29 | 2.90 | 3.45 | +1.69 | +105.62% | 10 | 25 | 43.24% |
| SE211029P00345000 | 2021-10-22 3:20PM EDT | 345.00 | 4.20 | 3.50 | 4.25 | +2.28 | +118.75% | 55 | 92 | 43.52% |
| SE211029P00347500 | 2021-10-22 3:51PM EDT | 347.50 | 4.63 | 4.25 | 5.00 | +2.06 | +80.16% | 19 | 35 | 42.90% |
| SE211029P00350000 | 2021-10-22 3:52PM EDT | 350.00 | 5.50 | 5.15 | 6.05 | +2.31 | +72.41% | 237 | 405 | 43.31% |
| SE211029P00352500 | 2021-10-22 3:52PM EDT | 352.50 | 6.90 | 5.95 | 7.10 | +3.60 | +109.09% | 35 | 20 | 43.10% |
| SE211029P00355000 | 2021-10-22 3:59PM EDT | 355.00 | 8.55 | 6.85 | 8.35 | +3.75 | +78.12% | 804 | 82 | 43.32% |
| SE211029P00357500 | 2021-10-22 3:58PM EDT | 357.50 | 9.33 | 8.15 | 9.70 | +4.33 | +86.60% | 350 | 30 | 43.46% |
| SE211029P00360000 | 2021-10-22 3:58PM EDT | 360.00 | 10.73 | 9.60 | 11.10 | +4.33 | +67.66% | 675 | 74 | 43.26% |
| SE211029P00365000 | 2021-10-22 2:52PM EDT | 365.00 | 14.24 | 12.90 | 14.50 | +5.64 | +65.58% | 434 | 159 | 44.31% |
| SE211029P00370000 | 2021-10-22 2:05PM EDT | 370.00 | 18.20 | 16.40 | 18.35 | +6.56 | +56.36% | 84 | 458 | 45.89% |
| SE211029P00375000 | 2021-10-22 12:43PM EDT | 375.00 | 20.35 | 20.35 | 22.55 | +5.75 | +39.38% | 2 | 102 | 47.96% |
| SE211029P00380000 | 2021-10-22 9:47AM EDT | 380.00 | 25.40 | 24.75 | 27.05 | +8.20 | +47.67% | 1 | 3 | 50.87% |
| SE211029P00490000 | 2021-10-18 2:25AM EDT | 490.00 | 137.95 | 133.60 | 136.10 | 0.00 | - | - | 2 | 96.68% |
© 2021 Verizon Media. All rights reserved.
