Singapore markets open in 7 hours 35 minutes
Straits Times Index
3,253.79 -3.03 (-0.09%) S&P 500
4,312.94 +15.80 (+0.37%) Dow
34,208.71 +296.27 (+0.87%) Nasdaq
13,122.83 -5.23 (-0.04%) BTC-USD
23,857.50 -326.99 (-1.35%) CMC Crypto 200
567.54 -4.37 (-0.76%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:75.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220819C00075000 | 2022-08-16 1:00PM EDT | 2022-08-19 | 3.90 | 3.45 | 3.70 | -11.60 | -74.84% | 314 | 1,151 | 86.33% |
| SE220826C00075000 | 2022-08-16 1:00PM EDT | 2022-08-26 | 5.05 | 4.65 | 4.85 | -10.27 | -67.04% | 168 | 39 | 74.90% |
| SE220902C00075000 | 2022-08-16 12:35PM EDT | 2022-09-02 | 6.00 | 5.55 | 5.85 | -2.25 | -27.27% | 3 | 1 | 72.88% |
| SE220909C00075000 | 2022-08-16 10:58AM EDT | 2022-09-09 | 7.25 | 6.05 | 6.30 | -9.75 | -57.35% | 4 | 6 | 67.92% |
| SE220916C00075000 | 2022-08-16 1:09PM EDT | 2022-09-16 | 6.95 | 6.90 | 7.05 | -9.83 | -58.58% | 217 | 242 | 69.06% |
| SE221021C00075000 | 2022-08-16 1:07PM EDT | 2022-10-21 | 9.90 | 9.65 | 9.90 | -5.25 | -34.65% | 321 | 115 | 69.59% |
| SE221118C00075000 | 2022-08-16 12:22PM EDT | 2022-11-18 | 12.00 | 11.90 | 12.20 | -10.00 | -45.45% | 59 | 735 | 73.43% |
| SE230120C00075000 | 2022-08-16 11:48AM EDT | 2023-01-20 | 14.50 | 14.75 | 14.95 | -10.96 | -43.05% | 22 | 771 | 71.35% |
| SE230217C00075000 | 2022-08-16 12:26PM EDT | 2023-02-17 | 16.05 | 15.90 | 16.35 | -9.99 | -38.36% | 6 | 47 | 71.85% |
| SE230616C00075000 | 2022-08-16 1:08PM EDT | 2023-06-16 | 19.90 | 19.55 | 20.15 | -7.28 | -26.78% | 1 | 25 | 70.18% |
| SE240119C00075000 | 2022-08-16 1:05PM EDT | 2024-01-19 | 24.90 | 24.40 | 25.40 | -10.50 | -29.66% | 7 | 103 | 68.58% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220819P00075000 | 2022-08-16 1:05PM EDT | 2022-08-19 | 1.23 | 1.22 | 1.29 | +0.73 | +146.00% | 1,423 | 2,101 | 61.04% |
| SE220826P00075000 | 2022-08-16 1:08PM EDT | 2022-08-26 | 2.40 | 2.29 | 2.45 | +1.25 | +108.70% | 226 | 62 | 58.77% |
| SE220902P00075000 | 2022-08-16 12:00PM EDT | 2022-09-02 | 2.90 | 3.10 | 3.40 | +1.26 | +76.83% | 13 | 81 | 59.28% |
| SE220909P00075000 | 2022-08-16 11:01AM EDT | 2022-09-09 | 3.54 | 3.75 | 3.90 | +1.56 | +78.79% | 31 | 58 | 57.67% |
| SE220916P00075000 | 2022-08-16 1:04PM EDT | 2022-09-16 | 4.45 | 4.45 | 4.70 | +1.93 | +76.59% | 1,552 | 4,257 | 59.45% |
| SE220923P00075000 | 2022-08-16 11:03AM EDT | 2022-09-23 | 4.85 | 4.90 | 5.35 | +1.60 | +49.23% | 1 | 23 | 59.47% |
| SE220930P00075000 | 2022-08-16 11:50AM EDT | 2022-09-30 | 5.87 | 5.35 | 5.90 | +2.42 | +70.14% | 18 | 2 | 59.47% |
| SE221021P00075000 | 2022-08-16 12:58PM EDT | 2022-10-21 | 6.95 | 6.95 | 7.20 | +2.25 | +47.87% | 226 | 318 | 60.60% |
| SE221118P00075000 | 2022-08-16 12:42PM EDT | 2022-11-18 | 8.96 | 8.90 | 9.20 | +2.51 | +38.91% | 58 | 601 | 63.87% |
| SE230120P00075000 | 2022-08-16 12:12PM EDT | 2023-01-20 | 11.50 | 11.30 | 11.55 | +2.65 | +29.94% | 38 | 1,988 | 61.69% |
| SE230217P00075000 | 2022-08-16 12:08PM EDT | 2023-02-17 | 12.10 | 12.30 | 12.75 | +1.50 | +14.15% | 13 | 332 | 62.07% |
| SE230616P00075000 | 2022-08-16 12:09PM EDT | 2023-06-16 | 15.40 | 15.30 | 15.60 | +2.20 | +16.67% | 26 | 177 | 59.41% |
| SE240119P00075000 | 2022-08-16 10:34AM EDT | 2024-01-19 | 18.70 | 18.80 | 19.30 | -2.20 | -10.53% | 1 | 424 | 55.85% |
© 2022 Yahoo. All rights reserved.
