Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,576.01 +596.62 (+0.90%) CMC Crypto 200
1,438.59 +14.49 (+1.02%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426C00040000 | 2024-04-22 11:32AM EDT | 40.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SE240426C00042000 | 2024-04-17 3:35PM EDT | 42.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SE240426C00042500 | 2024-04-18 1:07PM EDT | 42.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SE240426C00043000 | 2024-04-16 2:21PM EDT | 43.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SE240426C00044000 | 2024-04-22 9:46AM EDT | 44.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SE240426C00044500 | 2024-04-19 2:44PM EDT | 44.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE240426C00045000 | 2024-04-18 9:48AM EDT | 45.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE240426C00046000 | 2024-04-19 3:36PM EDT | 46.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SE240426C00046500 | 2024-04-19 2:53PM EDT | 46.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| SE240426C00047000 | 2024-04-22 3:12PM EDT | 47.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SE240426C00047500 | 2024-04-18 1:04PM EDT | 47.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| SE240426C00048000 | 2024-04-19 2:44PM EDT | 48.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| SE240426C00049000 | 2024-04-23 1:37PM EDT | 49.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| SE240426C00049500 | 2024-04-23 9:58AM EDT | 49.50 | 12.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SE240426C00050000 | 2024-04-22 11:19AM EDT | 50.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 102 | 0.00% |
| SE240426C00051000 | 2024-04-16 11:10AM EDT | 51.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SE240426C00052000 | 2024-04-22 1:34PM EDT | 52.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 105 | 38 | 0.00% |
| SE240426C00053000 | 2024-04-23 10:27AM EDT | 53.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 82 | 0.00% |
| SE240426C00054000 | 2024-04-23 12:45PM EDT | 54.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| SE240426C00055000 | 2024-04-23 1:13PM EDT | 55.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 60 | 916 | 0.00% |
| SE240426C00056000 | 2024-04-23 3:47PM EDT | 56.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 62 | 503 | 0.00% |
| SE240426C00057000 | 2024-04-23 3:30PM EDT | 57.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 42 | 969 | 0.00% |
| SE240426C00058000 | 2024-04-23 1:56PM EDT | 58.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 33 | 534 | 0.00% |
| SE240426C00059000 | 2024-04-23 3:46PM EDT | 59.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 717 | 0.00% |
| SE240426C00060000 | 2024-04-23 3:59PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 481 | 1,182 | 0.00% |
| SE240426C00061000 | 2024-04-23 3:53PM EDT | 61.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 626 | 659 | 0.00% |
| SE240426C00062000 | 2024-04-23 3:58PM EDT | 62.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,979 | 988 | 0.00% |
| SE240426C00063000 | 2024-04-23 3:59PM EDT | 63.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 938 | 1,307 | 6.25% |
| SE240426C00064000 | 2024-04-23 3:59PM EDT | 64.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 493 | 606 | 12.50% |
| SE240426C00065000 | 2024-04-23 3:59PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 789 | 1,502 | 12.50% |
| SE240426C00066000 | 2024-04-23 3:46PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 98 | 266 | 12.50% |
| SE240426C00067000 | 2024-04-23 3:45PM EDT | 67.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 350 | 226 | 25.00% |
| SE240426C00068000 | 2024-04-23 3:42PM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 113 | 376 | 25.00% |
| SE240426C00069000 | 2024-04-23 11:35AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 224 | 304 | 25.00% |
| SE240426C00070000 | 2024-04-23 2:15PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 231 | 957 | 25.00% |
| SE240426C00071000 | 2024-04-22 9:52AM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 118 | 132 | 25.00% |
| SE240426C00073000 | 2024-04-23 12:01PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| SE240426C00075000 | 2024-04-09 11:06AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE240426P00043000 | 2024-04-22 10:08AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SE240426P00044000 | 2024-04-22 10:08AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 50.00% |
| SE240426P00045000 | 2024-04-22 10:49AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| SE240426P00046000 | 2024-04-18 10:28AM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SE240426P00046500 | 2024-04-17 11:40AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| SE240426P00047000 | 2024-04-22 10:00AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 50.00% |
| SE240426P00047500 | 2024-04-19 12:44PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SE240426P00048000 | 2024-04-19 12:00PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| SE240426P00048500 | 2024-04-15 12:52PM EDT | 48.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SE240426P00049000 | 2024-04-23 10:58AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 331 | 573 | 50.00% |
| SE240426P00049500 | 2024-04-17 12:12PM EDT | 49.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 58 | 50.00% |
| SE240426P00050000 | 2024-04-23 11:09AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 416 | 50.00% |
| SE240426P00051000 | 2024-04-23 2:48PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 50.00% |
| SE240426P00052000 | 2024-04-23 12:00PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,306 | 50.00% |
| SE240426P00053000 | 2024-04-23 12:00PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 221 | 815 | 50.00% |
| SE240426P00054000 | 2024-04-23 12:19PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 788 | 50.00% |
| SE240426P00055000 | 2024-04-23 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 296 | 25.00% |
| SE240426P00056000 | 2024-04-23 2:27PM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 648 | 25.00% |
| SE240426P00057000 | 2024-04-23 3:36PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 241 | 583 | 25.00% |
| SE240426P00058000 | 2024-04-23 2:46PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 305 | 686 | 25.00% |
| SE240426P00059000 | 2024-04-23 3:56PM EDT | 59.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 963 | 460 | 12.50% |
| SE240426P00060000 | 2024-04-23 3:30PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,191 | 812 | 12.50% |
| SE240426P00061000 | 2024-04-23 3:58PM EDT | 61.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 511 | 298 | 6.25% |
| SE240426P00062000 | 2024-04-23 3:59PM EDT | 62.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 176 | 136 | 0.10% |
| SE240426P00063000 | 2024-04-23 3:45PM EDT | 63.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 70 | 53 | 0.00% |
| SE240426P00064000 | 2024-04-23 1:54PM EDT | 64.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 90 | 83 | 0.00% |
| SE240426P00065000 | 2024-04-23 12:42PM EDT | 65.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| SE240426P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240426P00072000 | 2024-04-18 9:34AM EDT | 72.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240426P00073000 | 2024-04-16 2:42PM EDT | 73.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SE240426P00075000 | 2024-04-22 10:57AM EDT | 75.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.