Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,429.86 -16.52 (-0.07%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230210C00035000 | 2023-01-11 10:15AM EST | 35.00 | 21.05 | 35.10 | 35.80 | 0.00 | - | 2 | 3 | 291.02% |
| SE230210C00043000 | 2023-01-04 2:11PM EST | 43.00 | 13.35 | 27.15 | 27.80 | 0.00 | - | - | 1 | 121.88% |
| SE230210C00046000 | 2023-01-03 2:32PM EST | 46.00 | 8.70 | 26.15 | 26.95 | 0.00 | - | - | 1 | 312.60% |
| SE230210C00047000 | 2023-01-27 2:26PM EST | 47.00 | 22.09 | 23.20 | 23.70 | 0.00 | - | 2 | 3 | 169.34% |
| SE230210C00048000 | 2023-01-27 2:26PM EST | 48.00 | 21.03 | 22.25 | 22.80 | 0.00 | - | 1 | 2 | 128.13% |
| SE230210C00049000 | 2023-02-03 3:28PM EST | 49.00 | 21.33 | 21.30 | 21.65 | +4.73 | +28.49% | 1 | 2 | 93.75% |
| SE230210C00050000 | 2023-02-03 1:46PM EST | 50.00 | 20.64 | 20.25 | 20.80 | +2.64 | +14.67% | 7 | 9 | 115.63% |
| SE230210C00051000 | 2023-02-03 1:05PM EST | 51.00 | 20.49 | 19.30 | 19.65 | +6.31 | +44.50% | 1 | 5 | 81.25% |
| SE230210C00052000 | 2023-02-03 2:29PM EST | 52.00 | 18.05 | 18.20 | 18.80 | -4.28 | -19.17% | 12 | 2 | 95.31% |
| SE230210C00053000 | 2023-01-25 11:56AM EST | 53.00 | 9.90 | 17.25 | 17.70 | 0.00 | - | 2 | 5 | 75.00% |
| SE230210C00054000 | 2023-02-01 2:58PM EST | 54.00 | 14.17 | 16.25 | 16.80 | 0.00 | - | 2 | 21 | 92.58% |
| SE230210C00055000 | 2023-02-03 2:08PM EST | 55.00 | 15.75 | 15.30 | 15.70 | +5.97 | +61.04% | 3 | 6 | 79.69% |
| SE230210C00056000 | 2023-02-03 2:25PM EST | 56.00 | 14.23 | 14.30 | 14.75 | +5.26 | +58.64% | 4 | 5 | 81.64% |
| SE230210C00057000 | 2023-01-31 10:34AM EST | 57.00 | 8.45 | 13.25 | 13.75 | 0.00 | - | 1 | 22 | 69.53% |
| SE230210C00058000 | 2023-02-03 11:26AM EST | 58.00 | 13.84 | 12.30 | 12.70 | -0.42 | -2.95% | 1 | 14 | 64.84% |
| SE230210C00059000 | 2023-02-01 2:00PM EST | 59.00 | 7.39 | 11.40 | 11.75 | 0.00 | - | 7 | 22 | 73.24% |
| SE230210C00060000 | 2023-02-03 10:12AM EST | 60.00 | 11.44 | 10.45 | 10.90 | -0.36 | -3.05% | 1 | 193 | 77.54% |
| SE230210C00061000 | 2023-02-03 2:05PM EST | 61.00 | 9.85 | 9.55 | 9.85 | +3.85 | +64.17% | 9 | 22 | 73.05% |
| SE230210C00062000 | 2023-02-03 9:56AM EST | 62.00 | 9.69 | 8.60 | 8.95 | -0.78 | -7.45% | 1 | 67 | 71.68% |
| SE230210C00063000 | 2023-02-02 9:45AM EST | 63.00 | 8.60 | 7.70 | 8.00 | 0.00 | - | 1 | 90 | 69.14% |
| SE230210C00064000 | 2023-02-02 3:45PM EST | 64.00 | 6.53 | 6.75 | 7.05 | -2.16 | -24.86% | 1 | 120 | 64.55% |
| SE230210C00065000 | 2023-02-03 3:55PM EST | 65.00 | 5.99 | 5.95 | 6.20 | -0.53 | -8.13% | 15 | 137 | 64.65% |
| SE230210C00066000 | 2023-02-03 3:32PM EST | 66.00 | 5.04 | 5.20 | 5.40 | -2.76 | -35.38% | 22 | 102 | 64.80% |
| SE230210C00067000 | 2023-02-03 3:03PM EST | 67.00 | 4.19 | 4.45 | 4.65 | -2.16 | -34.02% | 26 | 147 | 64.06% |
| SE230210C00068000 | 2023-02-03 3:14PM EST | 68.00 | 3.63 | 3.75 | 3.95 | -1.87 | -34.00% | 46 | 114 | 63.18% |
| SE230210C00069000 | 2023-02-03 2:30PM EST | 69.00 | 2.99 | 3.10 | 3.30 | -1.96 | -39.60% | 14 | 1,217 | 62.16% |
| SE230210C00070000 | 2023-02-03 3:45PM EST | 70.00 | 2.59 | 2.63 | 2.75 | -1.46 | -36.05% | 37 | 343 | 63.09% |
| SE230210C00071000 | 2023-02-03 3:58PM EST | 71.00 | 2.17 | 2.16 | 2.27 | -2.48 | -53.33% | 128 | 160 | 63.23% |
| SE230210C00072000 | 2023-02-03 3:18PM EST | 72.00 | 1.80 | 1.76 | 1.85 | -1.35 | -42.86% | 61 | 139 | 63.43% |
| SE230210C00073000 | 2023-02-03 3:54PM EST | 73.00 | 1.45 | 1.42 | 1.51 | -1.07 | -42.46% | 71 | 69 | 63.92% |
| SE230210C00074000 | 2023-02-03 3:49PM EST | 74.00 | 1.14 | 1.12 | 1.23 | -0.96 | -45.71% | 30 | 739 | 64.26% |
| SE230210C00075000 | 2023-02-03 3:51PM EST | 75.00 | 0.95 | 0.89 | 1.00 | -0.91 | -48.92% | 580 | 458 | 64.94% |
| SE230210C00076000 | 2023-02-03 3:52PM EST | 76.00 | 0.70 | 0.72 | 0.81 | -1.03 | -59.54% | 25 | 236 | 65.92% |
| SE230210C00077000 | 2023-02-03 3:41PM EST | 77.00 | 0.61 | 0.57 | 0.66 | -1.32 | -68.39% | 30 | 311 | 66.80% |
| SE230210C00078000 | 2023-02-03 3:58PM EST | 78.00 | 0.50 | 0.46 | 0.55 | -1.26 | -71.59% | 28 | 175 | 68.26% |
| SE230210C00079000 | 2023-02-03 3:36PM EST | 79.00 | 0.40 | 0.37 | 0.45 | -0.49 | -55.06% | 10 | 150 | 69.34% |
| SE230210C00080000 | 2023-02-03 3:59PM EST | 80.00 | 0.33 | 0.29 | 0.36 | -0.38 | -53.52% | 87 | 176 | 70.02% |
| SE230210C00081000 | 2023-02-03 3:58PM EST | 81.00 | 0.27 | 0.24 | 0.31 | -0.60 | -68.97% | 19 | 74 | 71.78% |
| SE230210C00082000 | 2023-02-03 1:07PM EST | 82.00 | 0.28 | 0.19 | 0.27 | -0.19 | -40.43% | 13 | 10 | 73.34% |
| SE230210C00083000 | 2023-02-03 3:49PM EST | 83.00 | 0.17 | 0.16 | 0.24 | -0.50 | -74.63% | 9 | 132 | 75.39% |
| SE230210C00084000 | 2023-02-03 1:58PM EST | 84.00 | 0.19 | 0.13 | 0.19 | -0.28 | -59.57% | 6 | 11 | 75.98% |
| SE230210C00085000 | 2023-02-03 3:50PM EST | 85.00 | 0.10 | 0.10 | 0.23 | -0.22 | -68.75% | 30 | 27 | 80.47% |
| SE230210C00086000 | 2023-02-03 3:35PM EST | 86.00 | 0.12 | 0.07 | 0.14 | -0.16 | -57.14% | 13 | 61 | 77.73% |
| SE230210C00087000 | 2023-02-03 3:53PM EST | 87.00 | 0.08 | 0.07 | 0.16 | +0.05 | +166.67% | 30 | 52 | 82.62% |
| SE230210C00088000 | 2023-02-03 10:08AM EST | 88.00 | 0.06 | 0.01 | 0.22 | +0.01 | +20.00% | 1 | 252 | 86.33% |
| SE230210C00089000 | 2023-02-02 3:12PM EST | 89.00 | 0.16 | 0.01 | 0.18 | 0.00 | - | 1 | 13 | 86.91% |
| SE230210C00090000 | 2023-02-02 1:58PM EST | 90.00 | 0.21 | 0.01 | 0.15 | 0.00 | - | 24 | 42 | 87.89% |
| SE230210C00091000 | 2023-01-25 9:48AM EST | 91.00 | 0.05 | 0.02 | 0.16 | 0.00 | - | - | 10 | 92.97% |
| SE230210C00092000 | 2023-01-23 12:44PM EST | 92.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | - | 5 | 92.58% |
| SE230210C00093000 | 2023-02-02 11:48AM EST | 93.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 126 | 63 | 92.19% |
| SE230210C00094000 | 2023-02-03 10:13AM EST | 94.00 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 4 | 1,119 | 94.14% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE230210P00035000 | 2023-01-24 2:21PM EST | 35.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 31 | 189.06% |
| SE230210P00040000 | 2023-01-20 12:11PM EST | 40.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 156.25% |
| SE230210P00041000 | 2023-01-20 1:32PM EST | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 75 | 75 | 150.00% |
| SE230210P00042000 | 2023-02-02 12:15PM EST | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 143.75% |
| SE230210P00043000 | 2023-01-25 9:55AM EST | 43.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 137.50% |
| SE230210P00044000 | 2023-01-30 3:57PM EST | 44.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 110 | 113 | 131.25% |
| SE230210P00045000 | 2023-02-02 12:15PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 115 | 125.00% |
| SE230210P00046000 | 2023-01-31 9:38AM EST | 46.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 67 | 120.31% |
| SE230210P00047000 | 2023-01-13 2:20PM EST | 47.00 | 0.52 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 114.06% |
| SE230210P00048000 | 2023-01-31 1:28PM EST | 48.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 8 | 19 | 112.50% |
| SE230210P00049000 | 2023-01-30 11:22AM EST | 49.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 6 | 15 | 114.84% |
| SE230210P00050000 | 2023-02-01 10:20AM EST | 50.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 4 | 97 | 108.59% |
| SE230210P00051000 | 2023-02-02 9:58AM EST | 51.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 41 | 98.44% |
| SE230210P00052000 | 2023-02-03 1:22PM EST | 52.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 47 | 93.75% |
| SE230210P00053000 | 2023-02-01 12:00PM EST | 53.00 | 0.18 | 0.01 | 0.06 | 0.00 | - | 10 | 11 | 92.19% |
| SE230210P00054000 | 2023-01-30 2:54PM EST | 54.00 | 0.35 | 0.02 | 0.07 | 0.00 | - | 3 | 29 | 89.84% |
| SE230210P00055000 | 2023-02-02 9:30AM EST | 55.00 | 0.26 | 0.02 | 0.03 | 0.00 | - | 1 | 41 | 78.13% |
| SE230210P00056000 | 2023-02-03 1:51PM EST | 56.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 11 | 26 | 79.30% |
| SE230210P00057000 | 2023-02-03 10:14AM EST | 57.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 110 | 116 | 76.17% |
| SE230210P00058000 | 2023-02-03 11:30AM EST | 58.00 | 0.05 | 0.06 | 0.08 | -0.04 | -44.44% | 6 | 74 | 73.44% |
| SE230210P00059000 | 2023-02-03 3:30PM EST | 59.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 14 | 49 | 73.24% |
| SE230210P00060000 | 2023-02-03 3:46PM EST | 60.00 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 39 | 129 | 69.73% |
| SE230210P00061000 | 2023-02-03 3:35PM EST | 61.00 | 0.19 | 0.16 | 0.19 | +0.07 | +58.33% | 1 | 79 | 68.56% |
| SE230210P00062000 | 2023-02-03 3:49PM EST | 62.00 | 0.27 | 0.22 | 0.26 | 0.00 | - | 101 | 225 | 67.38% |
| SE230210P00063000 | 2023-02-03 3:42PM EST | 63.00 | 0.33 | 0.30 | 0.35 | -0.02 | -5.71% | 31 | 246 | 66.11% |
| SE230210P00064000 | 2023-02-03 3:04PM EST | 64.00 | 0.51 | 0.41 | 0.46 | +0.13 | +34.21% | 16 | 181 | 64.75% |
| SE230210P00065000 | 2023-02-03 3:29PM EST | 65.00 | 0.60 | 0.56 | 0.62 | +0.24 | +66.67% | 119 | 100 | 64.06% |
| SE230210P00066000 | 2023-02-03 1:17PM EST | 66.00 | 0.70 | 0.75 | 0.83 | -0.07 | -9.09% | 10 | 83 | 63.38% |
| SE230210P00067000 | 2023-02-03 3:41PM EST | 67.00 | 1.18 | 1.00 | 1.08 | +0.63 | +114.55% | 10 | 25 | 62.79% |
| SE230210P00068000 | 2023-02-03 2:25PM EST | 68.00 | 1.50 | 1.31 | 1.39 | +0.30 | +25.00% | 109 | 31 | 62.35% |
| SE230210P00069000 | 2023-02-03 3:57PM EST | 69.00 | 1.70 | 1.68 | 1.76 | 0.00 | - | 30 | 110 | 61.87% |
| SE230210P00070000 | 2023-02-03 3:59PM EST | 70.00 | 2.23 | 2.14 | 2.21 | +0.26 | +13.20% | 409 | 146 | 61.96% |
© 2023 Yahoo. All rights reserved.
