Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,181.60 -983.75 (-3.26%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520C00100000 | 2022-05-20 3:25PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,253 | 156.25% |
| SE220527C00100000 | 2022-05-20 3:55PM EDT | 2022-05-27 | 0.25 | 0.20 | 0.29 | -0.03 | -10.71% | 91 | 3,761 | 92.48% |
| SE220603C00100000 | 2022-05-20 2:29PM EDT | 2022-06-03 | 0.44 | 0.52 | 0.76 | -0.37 | -45.68% | 7 | 146 | 83.98% |
| SE220610C00100000 | 2022-05-20 10:55AM EDT | 2022-06-10 | 1.16 | 1.22 | 1.39 | -0.28 | -19.44% | 4 | 1,443 | 85.11% |
| SE220617C00100000 | 2022-05-20 3:50PM EDT | 2022-06-17 | 1.96 | 1.94 | 2.09 | +0.16 | +8.89% | 262 | 1,039 | 85.99% |
| SE220624C00100000 | 2022-05-20 10:43AM EDT | 2022-06-24 | 2.36 | 2.33 | 2.81 | +0.08 | +3.51% | 3 | 36 | 84.64% |
| SE220819C00100000 | 2022-05-20 3:28PM EDT | 2022-08-19 | 6.25 | 6.45 | 6.75 | +0.45 | +7.76% | 461 | 1,225 | 81.88% |
| SE220916C00100000 | 2022-05-20 3:39PM EDT | 2022-09-16 | 7.70 | 7.65 | 8.20 | +0.60 | +8.45% | 180 | 476 | 79.32% |
| SE221118C00100000 | 2022-05-20 10:34AM EDT | 2022-11-18 | 11.40 | 10.55 | 11.20 | +1.10 | +10.68% | 4 | 74 | 77.62% |
| SE230120C00100000 | 2022-05-20 3:58PM EDT | 2023-01-20 | 12.20 | 11.90 | 12.70 | +0.83 | +7.30% | 58 | 746 | 72.44% |
| SE230616C00100000 | 2022-05-20 11:28AM EDT | 2023-06-16 | 16.50 | 15.35 | 16.90 | +1.20 | +7.84% | 1 | 118 | 68.92% |
| SE240119C00100000 | 2022-05-20 3:56PM EDT | 2024-01-19 | 21.00 | 19.55 | 21.55 | +3.60 | +20.69% | 33 | 428 | 66.15% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520P00100000 | 2022-05-20 3:48PM EDT | 2022-05-20 | 20.60 | 20.10 | 20.95 | -2.40 | -10.43% | 74 | 3,657 | 247.66% |
| SE220527P00100000 | 2022-05-20 12:43PM EDT | 2022-05-27 | 23.17 | 20.20 | 21.75 | -0.09 | -0.39% | 18 | 3,508 | 114.84% |
| SE220603P00100000 | 2022-05-20 12:43PM EDT | 2022-06-03 | 23.70 | 20.65 | 21.60 | -4.80 | -16.84% | 1 | 3 | 88.72% |
| SE220617P00100000 | 2022-05-20 11:05AM EDT | 2022-06-17 | 22.15 | 22.00 | 22.95 | -1.13 | -4.85% | 11 | 1,365 | 87.84% |
| SE220624P00100000 | 2022-05-20 1:48PM EDT | 2022-06-24 | 24.84 | 22.30 | 23.85 | +0.86 | +3.59% | 1 | 2 | 86.79% |
| SE220819P00100000 | 2022-05-20 1:27PM EDT | 2022-08-19 | 29.55 | 26.45 | 26.95 | +1.05 | +3.68% | 2 | 147 | 80.30% |
| SE220916P00100000 | 2022-05-18 10:01AM EDT | 2022-09-16 | 27.40 | 27.30 | 28.25 | -2.05 | -6.96% | 1 | 1,760 | 76.54% |
| SE221118P00100000 | 2022-05-17 10:28AM EDT | 2022-11-18 | 28.90 | 29.80 | 30.75 | -2.60 | -8.25% | 3 | 170 | 73.41% |
| SE230120P00100000 | 2022-05-20 11:28AM EDT | 2023-01-20 | 31.36 | 31.00 | 31.65 | -2.66 | -7.82% | 5 | 643 | 67.40% |
| SE230616P00100000 | 2022-05-18 12:41PM EDT | 2023-06-16 | 37.10 | 33.80 | 34.90 | 0.00 | - | 168 | 234 | 62.54% |
| SE240119P00100000 | 2022-05-19 9:31AM EDT | 2024-01-19 | 38.55 | 36.10 | 38.25 | 0.00 | - | 1 | 431 | 57.09% |
© 2022 Yahoo. All rights reserved.
