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
29,245.29 -960.50 (-3.18%) 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:105.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520C00105000 | 2022-05-20 12:34PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 421 | 181.25% |
| SE220527C00105000 | 2022-05-20 11:03AM EDT | 2022-05-27 | 0.16 | 0.03 | 0.27 | -0.10 | -38.46% | 4 | 28 | 98.63% |
| SE220603C00105000 | 2022-05-19 12:03PM EDT | 2022-06-03 | 0.52 | 0.23 | 0.48 | 0.00 | - | 2 | 43 | 84.57% |
| SE220610C00105000 | 2022-05-18 9:50AM EDT | 2022-06-10 | 0.69 | 0.73 | 0.99 | 0.00 | - | 12 | 38 | 85.99% |
| SE220617C00105000 | 2022-05-20 3:50PM EDT | 2022-06-17 | 1.30 | 1.33 | 1.47 | +0.10 | +8.33% | 19 | 529 | 85.99% |
| SE220624C00105000 | 2022-05-13 12:25PM EDT | 2022-06-24 | 2.41 | 1.50 | 2.06 | 0.00 | - | 2 | 13 | 83.30% |
| SE220819C00105000 | 2022-05-20 3:38PM EDT | 2022-08-19 | 5.20 | 5.40 | 5.60 | +0.40 | +8.33% | 183 | 250 | 81.41% |
| SE220916C00105000 | 2022-05-20 3:45PM EDT | 2022-09-16 | 6.40 | 6.55 | 7.05 | +0.40 | +6.67% | 42 | 92 | 79.10% |
| SE221118C00105000 | 2022-05-20 11:18AM EDT | 2022-11-18 | 8.95 | 9.15 | 9.70 | -0.25 | -2.72% | 37 | 79 | 76.29% |
| SE230120C00105000 | 2022-05-20 11:28AM EDT | 2023-01-20 | 11.00 | 10.65 | 11.25 | +2.00 | +22.22% | 3 | 75 | 71.77% |
| SE230616C00105000 | 2022-05-20 11:28AM EDT | 2023-06-16 | 14.45 | 14.15 | 15.20 | +1.10 | +8.24% | 15 | 1,275 | 68.15% |
| SE240119C00105000 | 2022-05-17 9:37AM EDT | 2024-01-19 | 20.00 | 17.65 | 19.85 | 0.00 | - | 1 | 123 | 64.62% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520P00105000 | 2022-05-20 2:11PM EDT | 2022-05-20 | 28.49 | 24.75 | 26.40 | +0.04 | +0.14% | 3 | 552 | 301.95% |
| SE220527P00105000 | 2022-05-20 2:11PM EDT | 2022-05-27 | 28.56 | 24.90 | 26.70 | -0.74 | -2.53% | 2 | 6 | 122.46% |
| SE220603P00105000 | 2022-04-28 10:31AM EDT | 2022-06-03 | 26.58 | 24.95 | 26.70 | 0.00 | - | 25 | 25 | 90.53% |
| SE220610P00105000 | 2022-04-29 9:55AM EDT | 2022-06-10 | 20.83 | 25.40 | 27.00 | 0.00 | - | 2 | 2 | 85.99% |
| SE220617P00105000 | 2022-05-20 3:56PM EDT | 2022-06-17 | 27.08 | 26.35 | 27.45 | -0.42 | -1.53% | 8 | 1,473 | 88.96% |
| SE220624P00105000 | 2022-05-16 12:11AM EDT | 2022-06-24 | 34.75 | 26.00 | 28.55 | 0.00 | - | - | 1 | 85.64% |
| SE220819P00105000 | 2022-05-19 11:59AM EDT | 2022-08-19 | 32.95 | 30.05 | 30.90 | +1.80 | +5.78% | 2 | 779 | 78.86% |
| SE220916P00105000 | 2022-05-20 11:31AM EDT | 2022-09-16 | 31.00 | 31.20 | 31.90 | -3.38 | -9.83% | 1 | 1,958 | 75.61% |
| SE221118P00105000 | 2022-05-17 10:34AM EDT | 2022-11-18 | 35.10 | 33.45 | 34.40 | 0.00 | - | 2 | 266 | 72.46% |
| SE230120P00105000 | 2022-05-12 12:08PM EDT | 2023-01-20 | 48.50 | 34.45 | 35.35 | 0.00 | - | 1 | 207 | 66.36% |
| SE230616P00105000 | 2022-05-18 10:57AM EDT | 2023-06-16 | 38.95 | 37.40 | 38.50 | 0.00 | - | 22 | 483 | 61.90% |
| SE240119P00105000 | 2022-04-28 10:49AM EDT | 2024-01-19 | 39.60 | 39.65 | 41.90 | 0.00 | - | 1 | 438 | 56.59% |
© 2022 Yahoo. All rights reserved.
