Singapore markets closed
Straits Times Index
3,077.69-22.61(-0.73%)S&P 500
4,443.11-12.37(-0.28%)Dow
34,869.37+71.37(+0.21%)Nasdaq
14,969.97-77.73(-0.52%)BTC-USD
42,071.15-1,646.95(-3.77%)CMC Crypto 200
1,044.04-57.48(-5.22%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
336.26-4.15 (-1.22%)
At close: 4:00PM EDT
329.00 -7.26 (-2.16%)
Pre-market: 07:20AM EDT
Pre-market: 07:20AM EDT
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211001C00200000 | 2021-08-18 9:39AM EDT | 200.00 | 112.65 | 137.80 | 141.20 | 0.00 | - | - | 0 | 348.24% |
| SE211001C00205000 | 2021-08-17 9:34AM EDT | 205.00 | 90.00 | 132.90 | 136.05 | 0.00 | - | - | 0 | 333.89% |
| SE211001C00220000 | 2021-09-20 3:38PM EDT | 220.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE211001C00225000 | 2021-09-09 9:33AM EDT | 225.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE211001C00235000 | 2021-09-20 3:37PM EDT | 235.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE211001C00240000 | 2021-09-07 10:40AM EDT | 240.00 | 118.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE211001C00255000 | 2021-08-17 3:47PM EDT | 255.00 | 58.35 | 83.30 | 86.05 | 0.00 | - | - | 0 | 214.06% |
| SE211001C00270000 | 2021-09-20 10:49AM EDT | 270.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| SE211001C00275000 | 2021-09-20 10:49AM EDT | 275.00 | 56.48 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SE211001C00280000 | 2021-09-24 11:42AM EDT | 280.00 | 62.59 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SE211001C00285000 | 2021-09-16 12:21PM EDT | 285.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SE211001C00290000 | 2021-09-23 10:13AM EDT | 290.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SE211001C00295000 | 2021-09-24 3:05PM EDT | 295.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SE211001C00300000 | 2021-09-24 10:12AM EDT | 300.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| SE211001C00305000 | 2021-09-24 9:45AM EDT | 305.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SE211001C00310000 | 2021-09-27 12:50PM EDT | 310.00 | 24.84 | 0.00 | 0.00 | 0.00 | - | 15 | 104 | 0.00% |
| SE211001C00312500 | 2021-09-27 12:50PM EDT | 312.50 | 22.51 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 0.00% |
| SE211001C00315000 | 2021-09-24 3:55PM EDT | 315.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SE211001C00317500 | 2021-09-24 3:55PM EDT | 317.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SE211001C00320000 | 2021-09-24 2:07PM EDT | 320.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| SE211001C00322500 | 2021-09-27 10:00AM EDT | 322.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| SE211001C00325000 | 2021-09-27 3:57PM EDT | 325.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 234 | 285 | 0.00% |
| SE211001C00327500 | 2021-09-27 2:18PM EDT | 327.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 0.00% |
| SE211001C00330000 | 2021-09-27 2:33PM EDT | 330.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 68 | 1,330 | 0.00% |
| SE211001C00332500 | 2021-09-27 1:31PM EDT | 332.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 0.00% |
| SE211001C00335000 | 2021-09-27 3:41PM EDT | 335.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 364 | 674 | 0.00% |
| SE211001C00337500 | 2021-09-27 3:59PM EDT | 337.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 141 | 118 | 0.78% |
| SE211001C00340000 | 2021-09-27 3:59PM EDT | 340.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 939 | 719 | 3.13% |
| SE211001C00342500 | 2021-09-27 3:58PM EDT | 342.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 190 | 156 | 3.13% |
| SE211001C00345000 | 2021-09-27 3:59PM EDT | 345.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 422 | 300 | 6.25% |
| SE211001C00347500 | 2021-09-27 3:52PM EDT | 347.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 72 | 81 | 6.25% |
| SE211001C00350000 | 2021-09-27 3:59PM EDT | 350.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,393 | 1,430 | 6.25% |
| SE211001C00355000 | 2021-09-27 3:40PM EDT | 355.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 150 | 603 | 12.50% |
| SE211001C00360000 | 2021-09-27 3:57PM EDT | 360.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 318 | 578 | 12.50% |
| SE211001C00365000 | 2021-09-27 3:59PM EDT | 365.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 69 | 288 | 12.50% |
| SE211001C00370000 | 2021-09-27 3:44PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 127 | 157 | 25.00% |
| SE211001C00375000 | 2021-09-27 3:54PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 60 | 25.00% |
| SE211001C00380000 | 2021-09-27 3:42PM EDT | 380.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 25.00% |
| SE211001C00385000 | 2021-09-27 1:54PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 89 | 111 | 25.00% |
| SE211001C00390000 | 2021-09-24 12:40PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| SE211001C00395000 | 2021-09-27 2:01PM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 185 | 492 | 25.00% |
| SE211001C00400000 | 2021-09-27 1:04PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 129 | 170 | 25.00% |
| SE211001C00405000 | 2021-09-27 10:39AM EDT | 405.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SE211001C00410000 | 2021-09-27 3:49PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SE211001C00415000 | 2021-09-13 10:18AM EDT | 415.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SE211001C00420000 | 2021-09-22 12:55PM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 50.00% |
| SE211001C00430000 | 2021-09-27 10:42AM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| SE211001C00435000 | 2021-09-14 11:26AM EDT | 435.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 50.00% |
| SE211001C00440000 | 2021-08-26 12:41PM EDT | 440.00 | 0.53 | 0.00 | 0.53 | 0.00 | - | 3 | 15 | 119.14% |
| SE211001C00465000 | 2021-09-24 10:47AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SE211001C00490000 | 2021-09-20 12:08AM EDT | 490.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| SE211001C00495000 | 2021-09-23 10:13AM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 293 | 50.00% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE211001P00185000 | 2021-09-21 1:23PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SE211001P00195000 | 2021-09-27 3:24PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 170 | 50.00% |
| SE211001P00200000 | 2021-09-24 10:21AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 50.00% |
| SE211001P00205000 | 2021-09-22 2:24PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SE211001P00210000 | 2021-09-17 2:01PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80 | 40 | 50.00% |
| SE211001P00215000 | 2021-09-23 1:32PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SE211001P00220000 | 2021-09-20 2:36PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| SE211001P00225000 | 2021-08-24 11:47AM EDT | 225.00 | 0.97 | 0.00 | 0.08 | 0.00 | - | - | 1 | 141.02% |
| SE211001P00230000 | 2021-09-24 9:37AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SE211001P00235000 | 2021-09-24 3:33PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SE211001P00240000 | 2021-09-24 3:34PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 38 | 50.00% |
| SE211001P00245000 | 2021-09-24 12:49PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 50.00% |
| SE211001P00250000 | 2021-09-27 3:52PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| SE211001P00255000 | 2021-09-27 9:33AM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| SE211001P00260000 | 2021-09-24 2:15PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 50.00% |
| SE211001P00265000 | 2021-09-27 11:49AM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 50.00% |
| SE211001P00270000 | 2021-09-24 3:14PM EDT | 270.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 513 | 50.00% |
| SE211001P00275000 | 2021-09-27 10:21AM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 574 | 50.00% |
| SE211001P00280000 | 2021-09-27 12:22PM EDT | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 50.00% |
| SE211001P00285000 | 2021-09-27 12:44PM EDT | 285.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 123 | 25.00% |
| SE211001P00290000 | 2021-09-27 12:52PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 240 | 25.00% |
| SE211001P00295000 | 2021-09-27 3:46PM EDT | 295.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 117 | 25.00% |
| SE211001P00300000 | 2021-09-27 3:57PM EDT | 300.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 209 | 785 | 25.00% |
| SE211001P00305000 | 2021-09-27 3:45PM EDT | 305.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 36 | 232 | 25.00% |
| SE211001P00310000 | 2021-09-27 3:44PM EDT | 310.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 222 | 421 | 12.50% |
| SE211001P00312500 | 2021-09-27 2:55PM EDT | 312.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 12.50% |
| SE211001P00315000 | 2021-09-27 3:30PM EDT | 315.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 64 | 213 | 12.50% |
| SE211001P00317500 | 2021-09-27 3:56PM EDT | 317.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 67 | 70 | 12.50% |
| SE211001P00320000 | 2021-09-27 2:55PM EDT | 320.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 150 | 326 | 12.50% |
| SE211001P00322500 | 2021-09-27 3:52PM EDT | 322.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 45 | 151 | 12.50% |
| SE211001P00325000 | 2021-09-27 3:21PM EDT | 325.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 178 | 342 | 6.25% |
| SE211001P00327500 | 2021-09-27 1:52PM EDT | 327.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 40 | 91 | 6.25% |
| SE211001P00330000 | 2021-09-27 2:31PM EDT | 330.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 119 | 587 | 3.13% |
| SE211001P00332500 | 2021-09-27 2:12PM EDT | 332.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 174 | 190 | 3.13% |
| SE211001P00335000 | 2021-09-27 3:59PM EDT | 335.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 102 | 209 | 0.78% |
| SE211001P00337500 | 2021-09-27 2:18PM EDT | 337.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 190 | 232 | 0.00% |
| SE211001P00340000 | 2021-09-27 2:59PM EDT | 340.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 213 | 385 | 0.00% |
| SE211001P00342500 | 2021-09-27 1:40PM EDT | 342.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 78 | 142 | 0.00% |
| SE211001P00345000 | 2021-09-24 3:44PM EDT | 345.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 0.00% |
| SE211001P00347500 | 2021-09-24 3:59PM EDT | 347.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 150 | 216 | 0.00% |
| SE211001P00350000 | 2021-09-27 12:03PM EDT | 350.00 | 16.49 | 0.00 | 0.00 | 0.00 | - | 7 | 469 | 0.00% |
| SE211001P00355000 | 2021-09-24 3:32PM EDT | 355.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 521 | 678 | 0.00% |
| SE211001P00360000 | 2021-09-24 3:44PM EDT | 360.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 53 | 60 | 0.00% |
| SE211001P00365000 | 2021-09-24 11:06AM EDT | 365.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SE211001P00370000 | 2021-09-27 9:30AM EDT | 370.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SE211001P00380000 | 2021-09-23 12:22PM EDT | 380.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SE211001P00390000 | 2021-09-20 12:08AM EDT | 390.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SE211001P00395000 | 2021-09-27 9:30AM EDT | 395.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SE211001P00420000 | 2021-09-27 9:30AM EDT | 420.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE211001P00425000 | 2021-08-18 9:39AM EDT | 425.00 | 113.65 | 84.05 | 87.50 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
