Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,001.24 -70.39 (-1.39%) Dow
37,878.46 -582.46 (-1.51%) Nasdaq
15,415.30 -297.45 (-1.89%) Bitcoin USD
63,363.09 -2,738.74 (-4.14%) CMC Crypto 200
1,366.26 -16.31 (-1.18%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
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 | 21.20 | 23.55 | 0.00 | - | 1 | 4 | 302.34% |
| SE240426C00042000 | 2024-04-17 3:35PM EDT | 42.00 | 14.00 | 18.75 | 22.20 | 0.00 | - | - | 20 | 308.59% |
| SE240426C00042500 | 2024-04-18 1:07PM EDT | 42.50 | 14.15 | 18.80 | 21.75 | 0.00 | - | - | 5 | 366.80% |
| SE240426C00043000 | 2024-04-16 2:21PM EDT | 43.00 | 13.90 | 18.15 | 20.60 | 0.00 | - | - | 2 | 258.59% |
| SE240426C00044000 | 2024-04-22 9:46AM EDT | 44.00 | 16.39 | 17.50 | 19.50 | 0.00 | - | 5 | 10 | 283.98% |
| SE240426C00044500 | 2024-04-19 2:44PM EDT | 44.50 | 10.65 | 16.60 | 19.20 | 0.00 | - | 1 | 1 | 246.88% |
| SE240426C00045000 | 2024-04-24 11:08AM EDT | 45.00 | 18.20 | 15.70 | 18.90 | 0.00 | - | 1 | 1 | 189.06% |
| SE240426C00046000 | 2024-04-19 3:36PM EDT | 46.00 | 9.15 | 14.95 | 17.80 | 0.00 | - | 5 | 23 | 217.97% |
| SE240426C00046500 | 2024-04-19 2:53PM EDT | 46.50 | 8.60 | 14.60 | 17.25 | 0.00 | - | 22 | 21 | 226.95% |
| SE240426C00047000 | 2024-04-22 3:12PM EDT | 47.00 | 12.72 | 14.35 | 16.65 | 0.00 | - | 1 | 5 | 238.67% |
| SE240426C00047500 | 2024-04-18 1:04PM EDT | 47.50 | 9.25 | 13.60 | 16.20 | 0.00 | - | - | 48 | 205.86% |
| SE240426C00048000 | 2024-04-19 2:44PM EDT | 48.00 | 7.20 | 13.25 | 15.25 | 0.00 | - | 13 | 26 | 329.88% |
| SE240426C00049000 | 2024-04-23 1:37PM EDT | 49.00 | 13.20 | 12.40 | 14.85 | 0.00 | - | 30 | 17 | 232.03% |
| SE240426C00049500 | 2024-04-23 9:58AM EDT | 49.50 | 12.49 | 11.50 | 14.30 | 0.00 | - | 2 | 4 | 179.30% |
| SE240426C00050000 | 2024-04-22 11:19AM EDT | 50.00 | 8.00 | 10.95 | 13.80 | 0.00 | - | 23 | 102 | 165.63% |
| SE240426C00051000 | 2024-04-16 11:10AM EDT | 51.00 | 5.39 | 10.25 | 12.90 | 0.00 | - | 3 | 3 | 193.75% |
| SE240426C00052000 | 2024-04-22 1:34PM EDT | 52.00 | 7.91 | 9.00 | 11.35 | 0.00 | - | 105 | 38 | 264.65% |
| SE240426C00053000 | 2024-04-24 10:39AM EDT | 53.00 | 10.55 | 8.05 | 10.55 | 0.00 | - | 4 | 86 | 101.56% |
| SE240426C00054000 | 2024-04-24 10:01AM EDT | 54.00 | 10.40 | 7.65 | 9.45 | 0.00 | - | 1 | 100 | 146.09% |
| SE240426C00055000 | 2024-04-24 3:24PM EDT | 55.00 | 8.50 | 7.25 | 9.05 | 0.00 | - | 10 | 920 | 191.99% |
| SE240426C00056000 | 2024-04-24 2:23PM EDT | 56.00 | 7.30 | 6.20 | 7.65 | 0.00 | - | 35 | 498 | 155.08% |
| SE240426C00057000 | 2024-04-24 3:37PM EDT | 57.00 | 6.27 | 4.05 | 6.75 | 0.00 | - | 116 | 891 | 83.40% |
| SE240426C00058000 | 2024-04-24 11:43AM EDT | 58.00 | 4.59 | 4.35 | 5.40 | 0.00 | - | 22 | 515 | 116.80% |
| SE240426C00059000 | 2024-04-24 2:54PM EDT | 59.00 | 4.10 | 2.48 | 4.70 | 0.00 | - | 28 | 704 | 76.76% |
| SE240426C00060000 | 2024-04-25 9:30AM EDT | 60.00 | 2.06 | 1.93 | 3.80 | -1.19 | -36.62% | 2 | 1,137 | 80.47% |
| SE240426C00061000 | 2024-04-24 3:54PM EDT | 61.00 | 2.62 | 1.16 | 2.54 | 0.00 | - | 90 | 643 | 60.25% |
| SE240426C00062000 | 2024-04-24 3:58PM EDT | 62.00 | 1.73 | 0.68 | 1.89 | 0.00 | - | 383 | 919 | 62.31% |
| SE240426C00063000 | 2024-04-24 3:59PM EDT | 63.00 | 1.13 | 0.38 | 1.08 | 0.00 | - | 382 | 1,253 | 56.93% |
| SE240426C00064000 | 2024-04-24 3:58PM EDT | 64.00 | 0.66 | 0.37 | 0.66 | 0.00 | - | 541 | 724 | 63.48% |
| SE240426C00065000 | 2024-04-25 9:33AM EDT | 65.00 | 0.20 | 0.20 | 0.30 | -0.18 | -41.86% | 79 | 1,400 | 59.77% |
| SE240426C00066000 | 2024-04-24 3:50PM EDT | 66.00 | 0.20 | 0.01 | 0.33 | 0.00 | - | 608 | 428 | 65.04% |
| SE240426C00067000 | 2024-04-24 3:30PM EDT | 67.00 | 0.11 | 0.01 | 0.56 | 0.00 | - | 71 | 230 | 88.87% |
| SE240426C00068000 | 2024-04-24 11:24AM EDT | 68.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 29 | 379 | 98.83% |
| SE240426C00069000 | 2024-04-24 3:31PM EDT | 69.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 315 | 396 | 109.38% |
| SE240426C00070000 | 2024-04-24 12:05PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 875 | 50.00% |
| SE240426C00071000 | 2024-04-24 9:31AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 50.00% |
| 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 | 2024-04-24 12:00PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 413 | 50.00% |
| SE240426P00051000 | 2024-04-24 9:34AM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 50.00% |
| SE240426P00052000 | 2024-04-24 9:43AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 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 | 2024-04-24 11:16AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 788 | 50.00% |
| SE240426P00055000 | 2024-04-24 1:28PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 50.00% |
| SE240426P00056000 | 2024-04-24 11:01AM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 642 | 25.00% |
| SE240426P00057000 | 2024-04-24 3:36PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 579 | 25.00% |
| SE240426P00058000 | 2024-04-24 1:02PM EDT | 58.00 | 0.05 | 0.00 | 0.54 | 0.00 | - | 637 | 670 | 87.70% |
| SE240426P00059000 | 2024-04-24 2:46PM EDT | 59.00 | 0.09 | 0.05 | 0.35 | 0.00 | - | 137 | 436 | 65.82% |
| SE240426P00060000 | 2024-04-25 9:31AM EDT | 60.00 | 0.13 | 0.10 | 0.20 | +0.02 | +18.18% | 23 | 748 | 51.17% |
| SE240426P00061000 | 2024-04-25 9:30AM EDT | 61.00 | 0.59 | 0.21 | 0.82 | +0.33 | +126.92% | 1 | 289 | 56.54% |
| SE240426P00062000 | 2024-04-25 9:31AM EDT | 62.00 | 0.60 | 0.59 | 0.80 | +0.09 | +21.43% | 12 | 269 | 50.78% |
| SE240426P00063000 | 2024-04-24 3:33PM EDT | 63.00 | 0.88 | 0.83 | 1.83 | 0.00 | - | 163 | 138 | 77.73% |
| SE240426P00064000 | 2024-04-24 3:59PM EDT | 64.00 | 1.46 | 1.35 | 2.58 | 0.00 | - | 168 | 107 | 84.18% |
| SE240426P00065000 | 2024-04-24 10:33AM EDT | 65.00 | 1.89 | 1.74 | 2.98 | 0.00 | - | 36 | 22 | 60.35% |
| SE240426P00068000 | 2024-04-15 2:05PM EDT | 68.00 | 15.00 | 4.30 | 6.75 | 0.00 | - | - | 0 | 160.16% |
| SE240426P00072000 | 2024-04-18 9:34AM EDT | 72.00 | 14.50 | 8.25 | 10.50 | 0.00 | - | - | 0 | 193.16% |
| SE240426P00073000 | 2024-04-24 2:30PM EDT | 73.00 | 9.85 | 9.10 | 11.85 | 0.00 | - | 3 | 0 | 233.40% |
| SE240426P00075000 | 2024-04-22 10:57AM EDT | 75.00 | 16.86 | 11.25 | 13.95 | 0.00 | - | 3 | 0 | 264.65% |
© 2024 Yahoo. All rights reserved.