Singapore markets open in 8 hours 3 minutes
Straits Times Index
2,990.40-14.47(-0.48%)S&P 500
3,768.25-27.29(-0.72%)Dow
30,814.26-177.24(-0.57%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
226.05-3.61 (-1.57%)
At close: 4:00PM EST
Callsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210122C00120000 | 2020-12-07 12:18PM EST | 120.00 | 76.46 | 71.60 | 76.50 | 0.00 | - | - | 3 | 0.00% |
| SE210122C00140000 | 2021-01-13 10:44AM EST | 140.00 | 84.20 | 84.10 | 88.50 | -2.24 | -2.59% | 1 | 5 | 193.75% |
| SE210122C00149000 | 2020-12-18 6:17PM EST | 149.00 | 53.60 | 75.00 | 79.50 | 0.00 | - | - | 1 | 165.63% |
| SE210122C00150000 | 2021-01-11 11:03AM EST | 150.00 | 62.75 | 74.00 | 78.50 | 0.00 | - | 12 | 10 | 163.28% |
| SE210122C00152500 | 2020-12-29 3:24PM EST | 152.50 | 36.20 | 71.55 | 76.00 | 0.00 | - | 2 | 2 | 160.16% |
| SE210122C00155000 | 2020-12-29 9:43AM EST | 155.00 | 36.50 | 69.00 | 73.50 | 0.00 | - | - | 2 | 151.76% |
| SE210122C00160000 | 2021-01-07 1:11PM EST | 160.00 | 44.70 | 64.05 | 68.50 | 0.00 | - | 3 | 3 | 142.77% |
| SE210122C00165000 | 2020-12-30 1:15PM EST | 165.00 | 31.80 | 59.00 | 63.50 | 0.00 | - | 1 | 1 | 129.30% |
| SE210122C00167500 | 2020-12-29 9:51AM EST | 167.50 | 25.00 | 56.50 | 61.00 | 0.00 | - | - | 1 | 124.02% |
| SE210122C00170000 | 2021-01-12 3:31PM EST | 170.00 | 47.58 | 54.05 | 58.50 | 0.00 | - | 4 | 4 | 120.70% |
| SE210122C00175000 | 2021-01-14 9:39AM EST | 175.00 | 56.15 | 49.05 | 53.50 | 0.00 | - | 10 | 18 | 110.06% |
| SE210122C00177500 | 2021-01-05 11:40AM EST | 177.50 | 34.90 | 46.30 | 51.00 | 0.00 | - | 10 | 2 | 92.97% |
| SE210122C00180000 | 2021-01-13 10:50AM EST | 180.00 | 45.82 | 44.10 | 48.70 | 0.00 | - | 30 | 89 | 107.32% |
| SE210122C00182500 | 2021-01-14 9:37AM EST | 182.50 | 47.93 | 41.65 | 46.10 | 0.00 | - | 1 | 15 | 100.49% |
| SE210122C00185000 | 2021-01-14 9:37AM EST | 185.00 | 43.90 | 39.10 | 43.60 | -1.57 | -3.45% | 1 | 55 | 93.75% |
| SE210122C00187500 | 2021-01-13 2:22PM EST | 187.50 | 35.51 | 36.65 | 39.70 | -4.34 | -10.89% | 1 | 37 | 117.97% |
| SE210122C00190000 | 2021-01-14 9:36AM EST | 190.00 | 38.95 | 34.25 | 38.05 | -1.48 | -3.66% | 2 | 31 | 69.53% |
| SE210122C00192500 | 2021-01-14 9:36AM EST | 192.50 | 37.98 | 31.75 | 34.55 | 0.00 | - | 1 | 21 | 101.32% |
| SE210122C00195000 | 2021-01-14 2:45PM EST | 195.00 | 32.82 | 29.25 | 33.05 | -0.68 | -2.03% | 1 | 34 | 60.55% |
| SE210122C00197500 | 2021-01-14 2:48PM EST | 197.50 | 30.95 | 26.75 | 30.65 | 0.00 | - | 1 | 48 | 59.67% |
| SE210122C00200000 | 2021-01-15 2:56PM EST | 200.00 | 27.40 | 25.50 | 27.05 | -4.10 | -13.02% | 3 | 107 | 58.98% |
| SE210122C00202500 | 2021-01-15 2:06PM EST | 202.50 | 26.65 | 23.70 | 24.35 | -4.65 | -14.86% | 4 | 64 | 63.14% |
| SE210122C00205000 | 2021-01-14 2:20PM EST | 205.00 | 26.25 | 19.70 | 22.55 | 0.00 | - | 3 | 66 | 79.25% |
| SE210122C00207500 | 2021-01-15 3:52PM EST | 207.50 | 18.65 | 19.05 | 20.15 | -3.65 | -16.37% | 3 | 62 | 64.55% |
| SE210122C00210000 | 2021-01-15 3:51PM EST | 210.00 | 17.17 | 16.95 | 17.95 | -4.33 | -20.14% | 9 | 201 | 63.94% |
| SE210122C00212500 | 2021-01-15 3:47PM EST | 212.50 | 14.25 | 14.85 | 15.60 | -4.95 | -25.78% | 15 | 80 | 61.04% |
| SE210122C00215000 | 2021-01-15 3:50PM EST | 215.00 | 12.69 | 12.75 | 13.60 | -3.20 | -20.14% | 15 | 420 | 59.55% |
| SE210122C00217500 | 2021-01-15 3:21PM EST | 217.50 | 11.14 | 10.95 | 11.60 | -7.56 | -40.43% | 28 | 74 | 58.59% |
| SE210122C00220000 | 2021-01-15 3:45PM EST | 220.00 | 9.00 | 9.35 | 9.85 | -2.90 | -24.37% | 96 | 158 | 58.62% |
| SE210122C00222500 | 2021-01-15 3:42PM EST | 222.50 | 7.75 | 7.80 | 8.35 | -2.88 | -27.09% | 14 | 74 | 58.62% |
| SE210122C00225000 | 2021-01-15 3:57PM EST | 225.00 | 6.50 | 6.40 | 6.95 | -2.03 | -23.80% | 160 | 195 | 58.28% |
| SE210122C00227500 | 2021-01-15 3:45PM EST | 227.50 | 5.35 | 5.20 | 5.65 | -2.30 | -30.07% | 222 | 129 | 57.84% |
| SE210122C00230000 | 2021-01-15 3:39PM EST | 230.00 | 4.31 | 4.15 | 4.60 | -2.34 | -35.19% | 295 | 226 | 57.76% |
| SE210122C00232500 | 2021-01-15 3:11PM EST | 232.50 | 3.36 | 3.20 | 3.65 | -3.39 | -50.22% | 66 | 62 | 57.15% |
| SE210122C00235000 | 2021-01-15 3:58PM EST | 235.00 | 2.66 | 2.56 | 2.86 | -1.74 | -39.55% | 153 | 150 | 57.45% |
| SE210122C00237500 | 2021-01-15 3:47PM EST | 237.50 | 1.89 | 1.95 | 2.26 | -2.56 | -57.53% | 33 | 23 | 57.54% |
| SE210122C00240000 | 2021-01-15 3:46PM EST | 240.00 | 1.50 | 1.49 | 1.71 | -1.57 | -51.14% | 126 | 176 | 57.45% |
| SE210122C00245000 | 2021-01-15 3:53PM EST | 245.00 | 0.84 | 0.83 | 1.04 | -1.27 | -60.19% | 71 | 189 | 58.25% |
| SE210122C00250000 | 2021-01-15 3:47PM EST | 250.00 | 0.50 | 0.44 | 0.59 | -0.91 | -64.54% | 109 | 237 | 58.64% |
| SE210122C00255000 | 2021-01-15 3:30PM EST | 255.00 | 0.34 | 0.19 | 0.35 | -0.73 | -68.22% | 26 | 29 | 58.98% |
| SE210122C00260000 | 2021-01-15 3:11PM EST | 260.00 | 0.20 | 0.05 | 0.22 | -0.25 | -55.56% | 27 | 39 | 59.18% |
| SE210122C00265000 | 2021-01-15 2:13PM EST | 265.00 | 0.15 | 0.01 | 0.19 | -0.25 | -62.50% | 10 | 197 | 63.09% |
| SE210122C00270000 | 2021-01-15 9:32AM EST | 270.00 | 0.34 | 0.01 | 0.22 | +0.05 | +17.24% | 2 | 35 | 70.70% |
| SE210122C00275000 | 2021-01-15 1:29PM EST | 275.00 | 0.10 | 0.00 | 0.26 | -0.04 | -28.57% | 10 | 15 | 78.13% |
| SE210122C00290000 | 2021-01-13 9:44AM EST | 290.00 | 0.11 | 0.00 | 4.25 | 0.00 | - | 1 | 5 | 161.72% |
Putsfor22 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210122P00100000 | 2021-01-08 10:21AM EST | 100.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 395.12% |
| SE210122P00125000 | 2021-01-06 3:24PM EST | 125.00 | 0.27 | 0.00 | 2.13 | 0.00 | - | - | 0 | 298.05% |
| SE210122P00130000 | 2021-01-05 2:14PM EST | 130.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 25 | 0 | 280.96% |
| SE210122P00135000 | 2020-12-18 6:17PM EST | 135.00 | 0.60 | - | 2.52 | 0.00 | - | - | 2 | 320.80% |
| SE210122P00140000 | 2020-12-28 3:23PM EST | 140.00 | 0.69 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 248.44% |
| SE210122P00145000 | 2021-01-08 11:31AM EST | 145.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 7 | 232.96% |
| SE210122P00150000 | 2021-01-11 9:40AM EST | 150.00 | 0.14 | 0.00 | 2.14 | 0.00 | - | 30 | 10 | 218.16% |
| SE210122P00152500 | 2021-01-08 9:30AM EST | 152.50 | 0.07 | 0.00 | 2.14 | 0.00 | - | 15 | 23 | 210.74% |
| SE210122P00155000 | 2021-01-13 3:51PM EST | 155.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 1 | 20 | 203.52% |
| SE210122P00157500 | 2021-01-12 10:38AM EST | 157.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 12 | 31 | 196.34% |
| SE210122P00160000 | 2021-01-13 9:56AM EST | 160.00 | 0.14 | 0.00 | 2.14 | 0.00 | - | 5 | 21 | 189.26% |
| SE210122P00162500 | 2021-01-14 11:19AM EST | 162.50 | 0.13 | 0.00 | 2.14 | 0.00 | - | 2 | 17 | 182.23% |
| SE210122P00165000 | 2021-01-13 9:56AM EST | 165.00 | 0.16 | 0.00 | 2.14 | 0.00 | - | 5 | 25 | 175.34% |
| SE210122P00167500 | 2021-01-13 2:07PM EST | 167.50 | 0.01 | 0.00 | 2.14 | 0.00 | - | 10 | 23 | 168.46% |
| SE210122P00170000 | 2021-01-15 12:19PM EST | 170.00 | 0.05 | 0.00 | 2.15 | +0.01 | +25.00% | 3 | 39 | 161.87% |
| SE210122P00172500 | 2021-01-12 10:00AM EST | 172.50 | 0.36 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 155.18% |
| SE210122P00175000 | 2021-01-14 11:19AM EST | 175.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 8 | 92 | 103.91% |
| SE210122P00177500 | 2021-01-12 2:19PM EST | 177.50 | 0.15 | 0.00 | 1.29 | 0.00 | - | 49 | 36 | 126.86% |
| SE210122P00180000 | 2021-01-14 9:37AM EST | 180.00 | 0.19 | 0.00 | 0.32 | +0.12 | +171.43% | 2 | 407 | 94.34% |
| SE210122P00182500 | 2021-01-14 10:51AM EST | 182.50 | 0.16 | 0.00 | 0.33 | 0.00 | - | 6 | 35 | 89.84% |
| SE210122P00185000 | 2021-01-15 9:36AM EST | 185.00 | 0.17 | 0.00 | 0.14 | +0.11 | +183.33% | 1 | 60 | 75.00% |
| SE210122P00187500 | 2021-01-13 12:28PM EST | 187.50 | 0.16 | 0.05 | 1.32 | 0.00 | - | 7 | 59 | 104.35% |
| SE210122P00190000 | 2021-01-15 11:56AM EST | 190.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 4 | 439 | 70.12% |
| SE210122P00192500 | 2021-01-13 10:28AM EST | 192.50 | 0.26 | 0.00 | 1.37 | 0.00 | - | 23 | 23 | 92.48% |
| SE210122P00195000 | 2021-01-15 1:17PM EST | 195.00 | 0.15 | 0.05 | 0.26 | -0.04 | -21.05% | 24 | 142 | 64.84% |
| SE210122P00197500 | 2021-01-14 11:24AM EST | 197.50 | 0.26 | 0.14 | 0.31 | +0.06 | +30.00% | 1 | 18 | 64.06% |
| SE210122P00200000 | 2021-01-15 3:54PM EST | 200.00 | 0.28 | 0.19 | 0.28 | -0.09 | -24.32% | 128 | 203 | 59.52% |
| SE210122P00202500 | 2021-01-15 2:58PM EST | 202.50 | 0.35 | 0.31 | 0.43 | -0.04 | -10.26% | 9 | 0 | 59.77% |
| SE210122P00205000 | 2021-01-15 3:20PM EST | 205.00 | 0.62 | 0.43 | 0.65 | -0.05 | -7.46% | 20 | 0 | 59.38% |
| SE210122P00207500 | 2021-01-15 3:16PM EST | 207.50 | 0.78 | 0.67 | 0.83 | +0.12 | +18.18% | 279 | 80 | 58.52% |
| SE210122P00210000 | 2021-01-15 3:54PM EST | 210.00 | 1.09 | 0.97 | 1.10 | -0.11 | -9.17% | 90 | 144 | 57.81% |
| SE210122P00212500 | 2021-01-15 3:41PM EST | 212.50 | 1.50 | 1.35 | 1.57 | +0.30 | +25.00% | 123 | 15 | 57.93% |
| SE210122P00215000 | 2021-01-15 3:47PM EST | 215.00 | 2.16 | 1.86 | 2.08 | +0.25 | +13.09% | 158 | 0 | 57.59% |
| SE210122P00217500 | 2021-01-15 1:16PM EST | 217.50 | 2.32 | 2.46 | 2.72 | -0.41 | -15.02% | 29 | 0 | 57.06% |
| SE210122P00220000 | 2021-01-15 3:58PM EST | 220.00 | 3.45 | 3.25 | 3.55 | +0.30 | +9.52% | 286 | 249 | 57.07% |
| SE210122P00222500 | 2021-01-14 2:38PM EST | 222.50 | 4.18 | 3.65 | 4.10 | -1.62 | -27.93% | 42 | 31 | 52.22% |
| SE210122P00225000 | 2021-01-15 3:54PM EST | 225.00 | 5.70 | 5.05 | 5.60 | +0.73 | +14.69% | 162 | 0 | 55.42% |
| SE210122P00227500 | 2021-01-15 3:55PM EST | 227.50 | 7.00 | 6.50 | 7.00 | +1.00 | +16.67% | 105 | 0 | 56.64% |
| SE210122P00230000 | 2021-01-15 3:40PM EST | 230.00 | 8.15 | 7.85 | 8.45 | +0.58 | +7.66% | 94 | 0 | 56.07% |
| SE210122P00232500 | 2021-01-15 3:46PM EST | 232.50 | 9.30 | 9.45 | 10.00 | +3.14 | +50.97% | 170 | 0 | 55.62% |
| SE210122P00235000 | 2021-01-15 1:14PM EST | 235.00 | 11.63 | 11.10 | 11.75 | +0.93 | +8.69% | 27 | 0 | 54.86% |
| SE210122P00237500 | 2021-01-15 2:48PM EST | 237.50 | 12.50 | 13.05 | 13.75 | +3.60 | +40.45% | 17 | 0 | 55.66% |
| SE210122P00240000 | 2021-01-15 11:41AM EST | 240.00 | 15.45 | 14.85 | 15.70 | +1.90 | +14.02% | 3 | 0 | 53.59% |
© 2021 Verizon Media. All rights reserved.
