Singapore markets closed
Straits Times Index
3,157.97-4.53(-0.14%)Nikkei
28,948.73-9.83(-0.03%)Hang Seng
28,842.13+103.25(+0.36%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
277.69+6.57 (+2.42%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210618C00110000 | 2021-05-21 9:49AM EDT | 110.00 | 134.62 | 165.50 | 169.10 | 0.00 | - | 1 | 0 | 379.79% |
| SE210618C00115000 | 2021-05-18 10:16AM EDT | 115.00 | 106.60 | 160.55 | 164.10 | 0.00 | - | - | 0 | 363.18% |
| SE210618C00120000 | 2021-05-18 10:14AM EDT | 120.00 | 100.30 | 155.55 | 159.10 | 0.00 | - | - | 0 | 347.36% |
| SE210618C00130000 | 2021-05-18 10:14AM EDT | 130.00 | 90.40 | 145.55 | 149.05 | 0.00 | - | 1 | 4 | 315.43% |
| SE210618C00135000 | 2021-05-18 9:32AM EDT | 135.00 | 73.34 | 140.50 | 143.70 | 0.00 | - | 3 | 13 | 285.35% |
| SE210618C00145000 | 2021-05-18 10:59AM EDT | 145.00 | 79.70 | 130.65 | 133.35 | 0.00 | - | - | 1 | 241.70% |
| SE210618C00150000 | 2021-05-17 9:31AM EDT | 150.00 | 64.35 | 125.55 | 128.40 | 0.00 | - | 1 | 6 | 233.30% |
| SE210618C00155000 | 2021-05-17 12:02AM EDT | 155.00 | 57.40 | 120.60 | 123.35 | 0.00 | - | - | 0 | 219.53% |
| SE210618C00160000 | 2021-05-17 12:02AM EDT | 160.00 | 44.55 | 117.25 | 118.95 | 0.00 | - | - | 2 | 193.65% |
| SE210618C00165000 | 2021-05-17 12:02AM EDT | 165.00 | 41.25 | 110.65 | 113.45 | 0.00 | - | - | 1 | 203.56% |
| SE210618C00170000 | 2021-05-17 12:02AM EDT | 170.00 | 104.15 | 105.55 | 108.35 | +54.20 | +108.51% | 1 | 5 | 188.67% |
| SE210618C00175000 | 2021-05-20 10:36AM EDT | 175.00 | 63.15 | 100.60 | 103.50 | 0.00 | - | 10 | 36 | 185.55% |
| SE210618C00180000 | 2021-06-10 3:22PM EDT | 180.00 | 91.60 | 95.70 | 98.20 | 0.00 | - | 7 | 26 | 162.11% |
| SE210618C00185000 | 2021-06-04 10:32AM EDT | 185.00 | 69.88 | 90.55 | 93.45 | 0.00 | - | 1 | 27 | 164.26% |
| SE210618C00190000 | 2021-06-08 12:44PM EDT | 190.00 | 72.28 | 85.00 | 89.40 | 0.00 | - | 1 | 24 | 183.11% |
| SE210618C00195000 | 2021-05-28 9:41AM EDT | 195.00 | 65.90 | 80.00 | 84.40 | 0.00 | - | 1 | 42 | 172.80% |
| SE210618C00200000 | 2021-06-09 1:31PM EDT | 200.00 | 69.85 | 75.60 | 78.60 | 0.00 | - | 1 | 155 | 141.99% |
| SE210618C00210000 | 2021-06-11 2:05PM EDT | 210.00 | 68.09 | 65.65 | 68.35 | +7.60 | +12.56% | 1 | 152 | 116.60% |
| SE210618C00215000 | 2021-05-27 10:09AM EDT | 215.00 | 32.90 | 60.60 | 63.45 | 0.00 | - | - | 2 | 111.38% |
| SE210618C00220000 | 2021-06-09 2:23PM EDT | 220.00 | 45.05 | 55.60 | 58.40 | 0.00 | - | 5 | 1,028 | 101.66% |
| SE210618C00225000 | 2021-06-11 11:31AM EDT | 225.00 | 51.95 | 50.65 | 53.50 | +22.64 | +77.24% | 1 | 2 | 96.14% |
| SE210618C00227500 | 2021-05-28 9:46AM EDT | 227.50 | 32.00 | 48.10 | 51.00 | 0.00 | - | 1 | 3 | 92.04% |
| SE210618C00230000 | 2021-06-11 2:59PM EDT | 230.00 | 48.32 | 46.00 | 48.60 | +6.36 | +15.16% | 799 | 1,654 | 90.28% |
| SE210618C00232500 | 2021-06-02 3:26PM EDT | 232.50 | 27.00 | 43.50 | 46.00 | 0.00 | - | 1 | 15 | 83.89% |
| SE210618C00235000 | 2021-06-11 10:19AM EDT | 235.00 | 42.10 | 40.70 | 43.70 | +6.49 | +18.23% | 3 | 4 | 84.03% |
| SE210618C00237500 | 2021-06-08 11:05AM EDT | 237.50 | 24.35 | 38.35 | 41.30 | 0.00 | - | 1 | 6 | 81.74% |
| SE210618C00240000 | 2021-06-11 2:44PM EDT | 240.00 | 38.35 | 35.70 | 38.35 | +5.75 | +17.64% | 799 | 1,885 | 68.56% |
| SE210618C00242500 | 2021-06-11 9:57AM EDT | 242.50 | 31.98 | 33.85 | 36.10 | +3.63 | +12.80% | 3 | 69 | 69.68% |
| SE210618C00245000 | 2021-06-11 12:32PM EDT | 245.00 | 31.75 | 30.90 | 33.05 | +5.70 | +21.88% | 141 | 105 | 53.42% |
| SE210618C00247500 | 2021-06-09 12:12PM EDT | 247.50 | 30.33 | 28.55 | 30.55 | +6.73 | +28.52% | 2 | 106 | 49.90% |
| SE210618C00250000 | 2021-06-11 3:56PM EDT | 250.00 | 27.30 | 26.35 | 28.15 | +4.73 | +20.96% | 28 | 3,278 | 48.78% |
| SE210618C00252500 | 2021-06-11 10:15AM EDT | 252.50 | 23.63 | 23.95 | 25.70 | +4.38 | +22.75% | 1 | 170 | 46.14% |
| SE210618C00255000 | 2021-06-11 2:58PM EDT | 255.00 | 23.99 | 21.00 | 24.25 | +6.24 | +35.15% | 11 | 125 | 57.74% |
| SE210618C00257500 | 2021-06-11 2:58PM EDT | 257.50 | 21.66 | 19.50 | 21.00 | +7.93 | +57.76% | 14 | 103 | 43.51% |
| SE210618C00260000 | 2021-06-11 3:29PM EDT | 260.00 | 17.82 | 17.80 | 18.90 | +3.97 | +28.66% | 190 | 1,994 | 44.51% |
| SE210618C00262500 | 2021-06-11 10:23AM EDT | 262.50 | 15.90 | 14.30 | 16.50 | +3.25 | +25.69% | 4 | 174 | 41.11% |
| SE210618C00265000 | 2021-06-11 3:40PM EDT | 265.00 | 13.97 | 13.30 | 14.35 | +3.72 | +36.29% | 123 | 254 | 39.92% |
| SE210618C00267500 | 2021-06-11 2:15PM EDT | 267.50 | 12.50 | 11.60 | 12.40 | +3.80 | +43.68% | 25 | 266 | 39.66% |
| SE210618C00270000 | 2021-06-11 3:59PM EDT | 270.00 | 10.37 | 10.20 | 10.55 | +3.02 | +41.09% | 446 | 1,496 | 39.19% |
| SE210618C00272500 | 2021-06-11 3:39PM EDT | 272.50 | 8.10 | 8.50 | 8.80 | +2.00 | +32.79% | 165 | 97 | 38.44% |
| SE210618C00275000 | 2021-06-11 3:58PM EDT | 275.00 | 7.10 | 7.15 | 7.30 | +2.10 | +42.00% | 449 | 369 | 38.37% |
| SE210618C00277500 | 2021-06-11 3:47PM EDT | 277.50 | 5.40 | 5.65 | 6.00 | +1.30 | +31.71% | 332 | 96 | 38.50% |
| SE210618C00280000 | 2021-06-11 3:59PM EDT | 280.00 | 4.73 | 4.60 | 4.85 | +1.47 | +45.09% | 1,119 | 1,483 | 38.51% |
| SE210618C00282500 | 2021-06-11 3:50PM EDT | 282.50 | 3.50 | 3.65 | 3.95 | +0.85 | +32.08% | 205 | 143 | 39.12% |
| SE210618C00285000 | 2021-06-11 3:56PM EDT | 285.00 | 2.85 | 2.86 | 3.20 | +0.70 | +32.56% | 363 | 186 | 39.76% |
| SE210618C00290000 | 2021-06-11 3:58PM EDT | 290.00 | 1.85 | 1.65 | 1.88 | +0.52 | +39.10% | 236 | 4,009 | 39.43% |
| SE210618C00295000 | 2021-06-11 3:57PM EDT | 295.00 | 1.05 | 0.89 | 1.17 | +0.19 | +22.09% | 162 | 201 | 40.72% |
| SE210618C00300000 | 2021-06-11 3:48PM EDT | 300.00 | 0.63 | 0.58 | 0.76 | +0.08 | +14.55% | 72 | 1,626 | 42.63% |
| SE210618C00310000 | 2021-06-11 3:28PM EDT | 310.00 | 0.27 | 0.20 | 0.30 | +0.01 | +3.85% | 25 | 374 | 45.46% |
| SE210618C00320000 | 2021-06-11 1:10PM EDT | 320.00 | 0.12 | 0.03 | 0.17 | -0.03 | -20.00% | 16 | 343 | 50.78% |
| SE210618C00325000 | 2021-06-09 3:05PM EDT | 325.00 | 0.11 | 0.04 | 0.30 | 0.00 | - | 13 | 12 | 55.37% |
| SE210618C00330000 | 2021-06-11 11:19AM EDT | 330.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 2 | 189 | 55.47% |
| SE210618C00340000 | 2021-06-02 1:50PM EDT | 340.00 | 0.14 | 0.00 | 0.90 | 0.00 | - | 41 | 50 | 79.88% |
| SE210618C00350000 | 2021-06-02 1:18PM EDT | 350.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 20 | 71 | 92.19% |
| SE210618C00360000 | 2021-06-09 3:09PM EDT | 360.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 54 | 248 | 71.88% |
| SE210618C00370000 | 2021-06-09 3:00PM EDT | 370.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 15 | 24 | 115.77% |
| SE210618C00380000 | 2021-06-09 2:24PM EDT | 380.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 28 | 76.56% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210618P00110000 | 2021-06-11 12:28PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 178 | 226.56% |
| SE210618P00115000 | 2021-05-25 2:14PM EDT | 115.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 10 | 41 | 220.31% |
| SE210618P00120000 | 2021-06-10 11:02AM EDT | 120.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 2 | 19 | 261.13% |
| SE210618P00125000 | 2021-06-11 2:11PM EDT | 125.00 | 0.08 | 0.00 | 0.76 | -0.17 | -68.00% | 1 | 36 | 267.77% |
| SE210618P00130000 | 2021-06-11 3:23PM EDT | 130.00 | 0.02 | 0.00 | 0.50 | -0.09 | -81.82% | 20 | 56 | 241.41% |
| SE210618P00135000 | 2021-05-26 11:04AM EDT | 135.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | - | 66 | 223.63% |
| SE210618P00140000 | 2021-05-24 9:30AM EDT | 140.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 196.09% |
| SE210618P00145000 | 2021-05-17 12:02AM EDT | 145.00 | 0.98 | 0.00 | 0.33 | 0.00 | - | - | 1 | 198.44% |
| SE210618P00150000 | 2021-05-28 12:02PM EDT | 150.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 382 | 195.31% |
| SE210618P00155000 | 2021-06-10 3:28PM EDT | 155.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 9 | 74 | 187.11% |
| SE210618P00160000 | 2021-06-01 10:53AM EDT | 160.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 200 | 952 | 161.72% |
| SE210618P00165000 | 2021-06-04 9:30AM EDT | 165.00 | 0.08 | 0.00 | 0.17 | -0.16 | -66.67% | 1 | 121 | 149.61% |
| SE210618P00170000 | 2021-06-10 3:29PM EDT | 170.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 1,439 | 125.00% |
| SE210618P00175000 | 2021-06-09 11:14AM EDT | 175.00 | 0.05 | 0.03 | 0.46 | -0.20 | -80.00% | 4 | 152 | 153.32% |
| SE210618P00180000 | 2021-06-11 1:15PM EDT | 180.00 | 0.08 | 0.00 | 0.12 | +0.04 | +100.00% | 3 | 5,207 | 121.88% |
| SE210618P00185000 | 2021-06-09 11:14AM EDT | 185.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 1 | 118 | 113.67% |
| SE210618P00190000 | 2021-06-10 10:38AM EDT | 190.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 13 | 672 | 112.11% |
| SE210618P00195000 | 2021-06-09 12:20PM EDT | 195.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 4 | 361 | 98.05% |
| SE210618P00200000 | 2021-06-11 3:04PM EDT | 200.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 11 | 1,854 | 94.53% |
| SE210618P00205000 | 2021-06-10 3:00PM EDT | 205.00 | 0.15 | 0.05 | 0.08 | 0.00 | - | 30 | 34 | 88.67% |
| SE210618P00210000 | 2021-06-11 3:25PM EDT | 210.00 | 0.06 | 0.05 | 0.09 | -0.11 | -64.71% | 13 | 1,119 | 83.20% |
| SE210618P00215000 | 2021-06-11 10:19AM EDT | 215.00 | 0.12 | 0.06 | 0.10 | -0.08 | -40.00% | 30 | 111 | 78.13% |
| SE210618P00220000 | 2021-06-11 3:54PM EDT | 220.00 | 0.11 | 0.08 | 0.11 | -0.10 | -47.62% | 33 | 1,688 | 73.44% |
| SE210618P00222500 | 2021-06-11 2:57PM EDT | 222.50 | 0.10 | 0.07 | 0.11 | -0.13 | -56.52% | 7 | 85 | 69.73% |
| SE210618P00225000 | 2021-06-11 2:25PM EDT | 225.00 | 0.11 | 0.10 | 0.11 | -0.08 | -42.11% | 9 | 425 | 68.07% |
| SE210618P00227500 | 2021-06-11 2:27PM EDT | 227.50 | 0.11 | 0.07 | 0.11 | -0.54 | -83.08% | 4 | 52 | 63.67% |
| SE210618P00230000 | 2021-06-11 3:42PM EDT | 230.00 | 0.11 | 0.08 | 0.12 | -0.16 | -59.26% | 37 | 2,578 | 61.33% |
| SE210618P00232500 | 2021-06-10 3:56PM EDT | 232.50 | 0.12 | 0.09 | 0.13 | -0.18 | -60.00% | 1 | 371 | 59.08% |
| SE210618P00235000 | 2021-06-11 2:31PM EDT | 235.00 | 0.15 | 0.09 | 0.13 | -0.24 | -61.54% | 15 | 61 | 55.96% |
| SE210618P00237500 | 2021-06-11 10:48AM EDT | 237.50 | 0.22 | 0.11 | 0.15 | -0.16 | -42.11% | 2 | 92 | 54.10% |
| SE210618P00240000 | 2021-06-11 3:17PM EDT | 240.00 | 0.17 | 0.15 | 0.16 | -0.29 | -63.04% | 95 | 3,738 | 52.44% |
| SE210618P00242500 | 2021-06-11 10:53AM EDT | 242.50 | 0.26 | 0.14 | 0.18 | -0.32 | -55.17% | 5 | 72 | 50.39% |
| SE210618P00245000 | 2021-06-11 2:25PM EDT | 245.00 | 0.22 | 0.20 | 0.22 | -0.35 | -61.40% | 273 | 614 | 48.83% |
| SE210618P00247500 | 2021-06-11 3:38PM EDT | 247.50 | 0.26 | 0.21 | 0.27 | -0.49 | -65.33% | 17 | 155 | 47.22% |
| SE210618P00250000 | 2021-06-11 3:43PM EDT | 250.00 | 0.33 | 0.22 | 0.35 | -0.54 | -62.07% | 258 | 4,581 | 46.09% |
| SE210618P00252500 | 2021-06-11 11:27AM EDT | 252.50 | 0.41 | 0.34 | 0.43 | -0.74 | -64.35% | 22 | 186 | 44.43% |
| SE210618P00255000 | 2021-06-11 3:53PM EDT | 255.00 | 0.56 | 0.45 | 0.60 | -0.88 | -61.11% | 61 | 131 | 44.09% |
| SE210618P00257500 | 2021-06-11 12:37PM EDT | 257.50 | 0.70 | 0.61 | 0.80 | -1.10 | -61.11% | 28 | 116 | 43.36% |
| SE210618P00260000 | 2021-06-11 3:46PM EDT | 260.00 | 0.95 | 0.74 | 1.00 | -1.39 | -59.40% | 118 | 749 | 41.92% |
| SE210618P00262500 | 2021-06-11 3:43PM EDT | 262.50 | 1.29 | 1.05 | 1.27 | -1.86 | -59.05% | 144 | 102 | 40.67% |
| SE210618P00265000 | 2021-06-11 3:56PM EDT | 265.00 | 1.65 | 1.49 | 1.59 | -2.15 | -56.58% | 126 | 225 | 39.25% |
| SE210618P00267500 | 2021-06-11 3:50PM EDT | 267.50 | 2.27 | 1.98 | 2.13 | -2.58 | -53.20% | 152 | 242 | 38.99% |
| SE210618P00270000 | 2021-06-11 3:52PM EDT | 270.00 | 3.00 | 2.61 | 3.00 | -3.00 | -50.00% | 1,024 | 426 | 40.25% |
| SE210618P00272500 | 2021-06-11 2:32PM EDT | 272.50 | 3.80 | 3.45 | 3.95 | -3.30 | -46.48% | 54 | 17 | 40.82% |
| SE210618P00275000 | 2021-06-11 3:47PM EDT | 275.00 | 4.85 | 4.45 | 4.90 | -3.88 | -44.44% | 229 | 84 | 40.30% |
| SE210618P00277500 | 2021-06-11 3:38PM EDT | 277.50 | 6.15 | 5.60 | 6.15 | -6.10 | -49.80% | 301 | 8 | 40.72% |
| SE210618P00280000 | 2021-06-11 3:20PM EDT | 280.00 | 7.21 | 6.95 | 7.60 | -5.44 | -43.00% | 70 | 195 | 41.41% |
| SE210618P00290000 | 2021-06-11 1:52PM EDT | 290.00 | 14.29 | 13.95 | 15.00 | -12.66 | -46.98% | 10 | 36 | 46.19% |
| SE210618P00300000 | 2021-05-21 9:30AM EDT | 300.00 | 55.53 | 22.20 | 24.80 | 0.00 | - | 2 | 69 | 62.04% |
| SE210618P00310000 | 2021-05-03 1:25PM EDT | 310.00 | 57.30 | 50.35 | 54.45 | 0.00 | - | 1 | 14 | 209.25% |
| SE210618P00320000 | 2021-04-22 9:34AM EDT | 320.00 | 76.15 | 71.80 | 76.45 | 0.00 | - | 1 | 2 | 306.58% |
| SE210618P00330000 | 2021-04-28 9:31AM EDT | 330.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SE210618P00350000 | 2021-04-27 9:45AM EDT | 350.00 | 82.65 | 100.95 | 103.65 | 0.00 | - | - | 2 | 346.58% |
| SE210618P00360000 | 2021-05-06 9:32AM EDT | 360.00 | 120.40 | 101.15 | 105.45 | 0.00 | - | - | 0 | 299.74% |
| SE210618P00380000 | 2021-05-18 10:30AM EDT | 380.00 | 157.55 | 100.45 | 105.00 | 0.00 | - | - | 0 | 112.60% |
| SE210618P00400000 | 2021-05-21 10:14AM EDT | 400.00 | 152.31 | 120.25 | 125.00 | 0.00 | - | 1 | 0 | 122.46% |
© 2021 Verizon Media. All rights reserved.
