Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,301.99 -94.40 (-0.49%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007C00040000 | 2022-09-19 10:19AM EDT | 40.00 | 18.70 | 15.50 | 16.45 | 0.00 | - | 2 | 2 | 186.13% |
| SE221007C00049000 | 2022-09-28 2:11PM EDT | 49.00 | 6.65 | 6.80 | 7.70 | 0.00 | - | 5 | 9 | 76.37% |
| SE221007C00050000 | 2022-09-29 3:21PM EDT | 50.00 | 5.20 | 5.95 | 6.85 | +0.70 | +15.56% | 11 | 39 | 79.10% |
| SE221007C00052000 | 2022-09-30 2:51PM EDT | 52.00 | 4.95 | 4.45 | 4.85 | +0.80 | +19.28% | 12 | 27 | 72.75% |
| SE221007C00053000 | 2022-09-30 3:30PM EDT | 53.00 | 4.10 | 3.85 | 4.10 | +1.43 | +53.56% | 16 | 166 | 75.68% |
| SE221007C00054000 | 2022-09-30 2:25PM EDT | 54.00 | 3.75 | 3.10 | 3.40 | +1.78 | +90.36% | 28 | 122 | 73.44% |
| SE221007C00055000 | 2022-09-30 3:09PM EDT | 55.00 | 2.65 | 2.42 | 2.80 | +1.03 | +63.58% | 66 | 156 | 71.92% |
| SE221007C00056000 | 2022-09-30 3:54PM EDT | 56.00 | 2.08 | 1.95 | 2.15 | +0.93 | +80.87% | 602 | 94 | 70.70% |
| SE221007C00057000 | 2022-09-30 3:56PM EDT | 57.00 | 1.50 | 1.51 | 1.69 | +0.54 | +56.25% | 108 | 117 | 70.61% |
| SE221007C00058000 | 2022-09-30 3:44PM EDT | 58.00 | 1.25 | 1.09 | 1.30 | +0.59 | +89.39% | 434 | 213 | 69.34% |
| SE221007C00059000 | 2022-09-30 3:21PM EDT | 59.00 | 0.93 | 0.81 | 0.95 | +0.41 | +78.85% | 777 | 130 | 68.75% |
| SE221007C00060000 | 2022-09-30 3:59PM EDT | 60.00 | 0.60 | 0.59 | 0.71 | +0.17 | +39.53% | 874 | 375 | 69.04% |
| SE221007C00061000 | 2022-09-30 3:52PM EDT | 61.00 | 0.45 | 0.41 | 0.52 | +0.14 | +45.16% | 638 | 66 | 68.85% |
| SE221007C00062000 | 2022-09-30 3:51PM EDT | 62.00 | 0.32 | 0.27 | 0.39 | +0.11 | +52.38% | 60 | 110 | 68.95% |
| SE221007C00063000 | 2022-09-30 3:37PM EDT | 63.00 | 0.24 | 0.20 | 0.25 | +0.09 | +60.00% | 55 | 77 | 68.75% |
| SE221007C00064000 | 2022-09-30 2:47PM EDT | 64.00 | 0.17 | 0.14 | 0.22 | +0.04 | +30.77% | 14 | 615 | 71.29% |
| SE221007C00065000 | 2022-09-30 3:59PM EDT | 65.00 | 0.11 | 0.10 | 0.14 | +0.02 | +22.22% | 87 | 439 | 71.09% |
| SE221007C00066000 | 2022-09-30 2:48PM EDT | 66.00 | 0.10 | 0.07 | 0.17 | +0.02 | +25.00% | 26 | 63 | 76.76% |
| SE221007C00067000 | 2022-09-30 12:16PM EDT | 67.00 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 13 | 82 | 67.97% |
| SE221007C00068000 | 2022-09-30 3:37PM EDT | 68.00 | 0.06 | 0.00 | 0.14 | -0.02 | -25.00% | 51 | 47 | 79.30% |
| SE221007C00069000 | 2022-09-27 9:47AM EDT | 69.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 1 | 143 | 78.52% |
| SE221007C00070000 | 2022-09-30 10:53AM EDT | 70.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 272 | 81.64% |
| SE221007C00071000 | 2022-09-28 9:31AM EDT | 71.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 132 | 78.13% |
| SE221007C00072000 | 2022-09-30 1:06PM EDT | 72.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 6 | 22 | 90.63% |
| SE221007C00073000 | 2022-09-30 2:19PM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 57 | 85.94% |
| SE221007C00074000 | 2022-09-30 1:05PM EDT | 74.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 10 | 67 | 98.44% |
| SE221007C00075000 | 2022-09-28 3:59PM EDT | 75.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 42 | 107.42% |
| SE221007C00076000 | 2022-09-19 11:16AM EDT | 76.00 | 0.21 | 0.00 | 0.07 | 0.00 | - | 1 | 12 | 104.69% |
| SE221007C00077000 | 2022-09-21 12:09PM EDT | 77.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 98.44% |
| SE221007C00078000 | 2022-09-30 10:33AM EDT | 78.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 50 | 117.97% |
| SE221007C00080000 | 2022-09-26 10:23AM EDT | 80.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 103 | 121.88% |
| SE221007C00085000 | 2022-09-22 1:35PM EDT | 85.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 28 | 142.97% |
| SE221007C00090000 | 2022-09-30 3:57PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 101 | 132.81% |
| SE221007C00100000 | 2022-09-22 1:13PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 150.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221007P00040000 | 2022-09-30 10:27AM EDT | 40.00 | 0.04 | 0.00 | 0.18 | -0.04 | -50.00% | 2 | 31 | 137.89% |
| SE221007P00045000 | 2022-09-30 11:48AM EDT | 45.00 | 0.09 | 0.01 | 0.14 | -0.13 | -59.09% | 6 | 53 | 92.58% |
| SE221007P00046000 | 2022-09-30 12:09PM EDT | 46.00 | 0.09 | 0.10 | 0.16 | -0.31 | -77.50% | 1 | 15 | 94.14% |
| SE221007P00047000 | 2022-09-30 9:44AM EDT | 47.00 | 0.33 | 0.08 | 0.16 | -0.05 | -13.16% | 1 | 65 | 84.38% |
| SE221007P00048000 | 2022-09-30 12:49PM EDT | 48.00 | 0.16 | 0.19 | 0.22 | -0.31 | -65.96% | 15 | 25 | 85.74% |
| SE221007P00049000 | 2022-09-30 3:17PM EDT | 49.00 | 0.27 | 0.21 | 0.30 | -0.52 | -65.82% | 6 | 70 | 81.45% |
| SE221007P00050000 | 2022-09-30 3:58PM EDT | 50.00 | 0.41 | 0.31 | 0.41 | -0.59 | -59.00% | 675 | 177 | 79.88% |
| SE221007P00051000 | 2022-09-30 3:37PM EDT | 51.00 | 0.54 | 0.50 | 0.57 | -0.77 | -58.78% | 181 | 234 | 80.27% |
| SE221007P00052000 | 2022-09-30 3:59PM EDT | 52.00 | 0.75 | 0.64 | 0.76 | -0.80 | -51.61% | 153 | 606 | 77.64% |
| SE221007P00053000 | 2022-09-30 3:58PM EDT | 53.00 | 0.95 | 0.85 | 0.99 | -0.98 | -50.78% | 125 | 208 | 75.44% |
| SE221007P00054000 | 2022-09-30 3:59PM EDT | 54.00 | 1.26 | 1.14 | 1.36 | -1.23 | -49.40% | 52 | 141 | 75.34% |
| SE221007P00055000 | 2022-09-30 2:49PM EDT | 55.00 | 1.63 | 1.51 | 1.76 | -1.47 | -47.42% | 79 | 216 | 74.61% |
| SE221007P00056000 | 2022-09-30 3:57PM EDT | 56.00 | 2.20 | 2.02 | 2.20 | -1.30 | -37.14% | 127 | 1,568 | 74.51% |
| SE221007P00057000 | 2022-09-30 3:54PM EDT | 57.00 | 2.62 | 2.48 | 2.81 | -1.81 | -40.86% | 70 | 84 | 73.93% |
| SE221007P00058000 | 2022-09-30 3:37PM EDT | 58.00 | 3.20 | 3.10 | 3.45 | -2.00 | -38.46% | 26 | 197 | 74.12% |
| SE221007P00059000 | 2022-09-30 3:27PM EDT | 59.00 | 3.95 | 3.65 | 4.15 | -0.60 | -13.19% | 17 | 77 | 71.58% |
| SE221007P00060000 | 2022-09-30 2:18PM EDT | 60.00 | 4.15 | 4.35 | 4.90 | -1.64 | -28.32% | 31 | 138 | 70.12% |
| SE221007P00061000 | 2022-09-29 11:28AM EDT | 61.00 | 5.25 | 5.00 | 5.85 | -2.54 | -32.61% | 4 | 63 | 69.43% |
| SE221007P00062000 | 2022-09-30 1:45PM EDT | 62.00 | 6.10 | 6.15 | 6.70 | -3.64 | -37.37% | 1 | 43 | 77.54% |
| SE221007P00063000 | 2022-09-28 9:49AM EDT | 63.00 | 8.75 | 6.70 | 7.80 | 0.00 | - | 1 | 47 | 74.32% |
| SE221007P00064000 | 2022-09-30 12:29PM EDT | 64.00 | 7.90 | 7.65 | 8.70 | -0.78 | -8.99% | 2 | 102 | 75.39% |
| SE221007P00065000 | 2022-09-30 3:35PM EDT | 65.00 | 9.03 | 8.60 | 9.60 | -1.27 | -12.33% | 3 | 25 | 74.41% |
| SE221007P00066000 | 2022-09-29 3:02PM EDT | 66.00 | 12.80 | 9.60 | 10.55 | 0.00 | - | 2 | 21 | 77.34% |
| SE221007P00067000 | 2022-09-30 2:26PM EDT | 67.00 | 10.42 | 10.55 | 11.60 | -1.50 | -12.58% | 5 | 13 | 82.81% |
| SE221007P00068000 | 2022-09-26 3:13PM EDT | 68.00 | 13.71 | 11.65 | 12.65 | 0.00 | - | 5 | 7 | 97.27% |
| SE221007P00069000 | 2022-09-30 3:51PM EDT | 69.00 | 13.00 | 12.90 | 13.55 | -1.69 | -11.50% | 4 | 5 | 110.35% |
| SE221007P00070000 | 2022-09-29 11:16AM EDT | 70.00 | 16.70 | 13.50 | 14.55 | 0.00 | - | 6 | 33 | 90.23% |
| SE221007P00071000 | 2022-09-14 9:51AM EDT | 71.00 | 10.50 | 14.70 | 15.50 | 0.00 | - | 1 | 14 | 107.03% |
| SE221007P00072000 | 2022-09-07 10:14AM EDT | 72.00 | 15.64 | 15.55 | 16.55 | 0.00 | - | - | 0 | 104.30% |
| SE221007P00073000 | 2022-09-27 10:44AM EDT | 73.00 | 17.20 | 16.55 | 17.50 | 0.00 | - | 1 | 1 | 103.91% |
| SE221007P00074000 | 2022-09-30 10:11AM EDT | 74.00 | 18.75 | 17.70 | 18.55 | -1.10 | -5.54% | 1 | 1 | 125.20% |
| SE221007P00077000 | 2022-09-13 9:48AM EDT | 77.00 | 14.46 | 20.60 | 21.60 | 0.00 | - | 3 | 3 | 135.16% |
| SE221007P00078000 | 2022-09-27 1:06PM EDT | 78.00 | 23.55 | 21.60 | 22.50 | 0.00 | - | 3 | 0 | 130.47% |
| SE221007P00080000 | 2022-09-29 10:00AM EDT | 80.00 | 25.55 | 23.65 | 24.50 | 0.00 | - | 1 | 1 | 143.75% |
| SE221007P00085000 | 2022-09-30 9:37AM EDT | 85.00 | 31.20 | 28.60 | 29.65 | -0.30 | -0.95% | 9 | 0 | 172.27% |
| SE221007P00090000 | 2022-09-30 2:47PM EDT | 90.00 | 33.80 | 33.65 | 34.55 | -3.49 | -9.36% | 3 | 3 | 186.33% |
© 2022 Yahoo. All rights reserved.
