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
29,269.57 -1,001.60 (-3.31%) 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:110.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520C00110000 | 2022-05-19 3:38PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 942 | 212.50% |
| SE220527C00110000 | 2022-05-20 3:58PM EDT | 2022-05-27 | 0.05 | 0.05 | 0.16 | -0.09 | -64.29% | 39 | 131 | 105.86% |
| SE220603C00110000 | 2022-05-20 1:23PM EDT | 2022-06-03 | 0.14 | 0.08 | 0.36 | -0.06 | -30.00% | 3 | 48 | 87.11% |
| SE220610C00110000 | 2022-05-19 9:30AM EDT | 2022-06-10 | 0.40 | 0.51 | 0.68 | 0.00 | - | 10 | 91 | 87.89% |
| SE220617C00110000 | 2022-05-20 2:42PM EDT | 2022-06-17 | 0.81 | 0.90 | 1.02 | -0.12 | -12.90% | 14 | 989 | 85.99% |
| SE220624C00110000 | 2022-05-20 10:32AM EDT | 2022-06-24 | 1.37 | 1.05 | 1.51 | -0.13 | -8.67% | 4 | 10 | 83.40% |
| SE220819C00110000 | 2022-05-20 2:43PM EDT | 2022-08-19 | 4.03 | 4.40 | 4.65 | +0.08 | +2.03% | 86 | 412 | 80.64% |
| SE220916C00110000 | 2022-05-20 3:39PM EDT | 2022-09-16 | 5.35 | 5.40 | 5.95 | -0.05 | -0.93% | 40 | 212 | 77.93% |
| SE221118C00110000 | 2022-05-19 3:25PM EDT | 2022-11-18 | 7.50 | 7.90 | 8.55 | 0.00 | - | 33 | 141 | 75.46% |
| SE230120C00110000 | 2022-05-20 2:47PM EDT | 2023-01-20 | 8.67 | 9.25 | 10.00 | +0.67 | +8.38% | 9 | 495 | 70.70% |
| SE230616C00110000 | 2022-05-20 11:28AM EDT | 2023-06-16 | 13.65 | 12.95 | 13.95 | +2.42 | +21.55% | 1 | 6 | 67.74% |
| SE240119C00110000 | 2022-05-17 9:34AM EDT | 2024-01-19 | 18.65 | 16.65 | 18.70 | 0.00 | - | 20 | 152 | 64.67% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520P00110000 | 2022-05-20 2:09PM EDT | 2022-05-20 | 33.60 | 30.10 | 31.40 | +1.15 | +3.54% | 16 | 547 | 380.08% |
| SE220527P00110000 | 2022-05-20 2:00PM EDT | 2022-05-27 | 32.78 | 29.80 | 32.15 | -1.97 | -5.67% | 3 | 2 | 147.95% |
| SE220603P00110000 | 2022-04-28 10:31AM EDT | 2022-06-03 | 31.03 | 28.95 | 32.60 | 0.00 | - | 25 | 26 | 99.41% |
| SE220610P00110000 | 2022-05-03 11:09AM EDT | 2022-06-10 | 25.30 | 29.65 | 32.65 | 0.00 | - | - | 1 | 94.58% |
| SE220617P00110000 | 2022-05-20 11:17AM EDT | 2022-06-17 | 31.65 | 30.75 | 31.70 | -2.35 | -6.91% | 2 | 913 | 84.23% |
| SE220624P00110000 | 2022-05-20 9:53AM EDT | 2022-06-24 | 31.88 | 30.95 | 32.65 | -1.94 | -5.74% | 1 | 21 | 86.62% |
| SE220819P00110000 | 2022-05-18 11:02AM EDT | 2022-08-19 | 36.00 | 34.15 | 34.90 | 0.00 | - | 10 | 125 | 78.10% |
| SE220916P00110000 | 2022-05-20 1:16PM EDT | 2022-09-16 | 38.35 | 35.00 | 35.95 | -1.45 | -3.64% | 1 | 209 | 74.56% |
| SE221118P00110000 | 2022-05-19 2:36PM EDT | 2022-11-18 | 39.05 | 37.00 | 38.20 | 0.00 | - | 2 | 179 | 70.91% |
| SE230120P00110000 | 2022-05-17 11:29AM EDT | 2023-01-20 | 37.66 | 38.25 | 39.45 | 0.00 | - | 2 | 707 | 66.27% |
| SE230616P00110000 | 2022-05-18 11:19AM EDT | 2023-06-16 | 43.60 | 41.20 | 42.10 | 0.00 | - | 1 | 674 | 61.22% |
| SE240119P00110000 | 2022-05-09 2:55PM EDT | 2024-01-19 | 53.90 | 43.25 | 45.45 | 0.00 | - | 66 | 1,246 | 55.79% |
© 2022 Yahoo. All rights reserved.
