Singapore markets close in 7 hours 52 minutes
Straits Times Index
3,138.81-0.16(-0.01%)Nikkei
27,689.51-280.71(-1.00%)Hang Seng
25,086.43-1,105.89(-4.22%)FTSE 100
6,996.08-29.35(-0.42%)BTC-USD
39,093.09+1,788.21(+4.79%)CMC Crypto 200
918.72+42.49(+4.85%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.92-18.80 (-6.49%)
At close: 4:00PM EDT
268.50 -2.42 (-0.89%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Strike:220.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210813C00220000 | 2021-07-09 1:30PM EDT | 2021-08-13 | 57.93 | 51.35 | 54.50 | 0.00 | - | 2 | 0 | 76.67% |
| SE210820C00220000 | 2021-07-27 12:19PM EDT | 2021-08-20 | 50.45 | 52.80 | 55.05 | -24.20 | -32.42% | 6 | 3,162 | 72.63% |
| SE210917C00220000 | 2021-07-27 12:15PM EDT | 2021-09-17 | 50.49 | 55.15 | 57.20 | -22.36 | -30.69% | 2 | 459 | 59.64% |
| SE211015C00220000 | 2021-07-27 12:01PM EDT | 2021-10-15 | 49.60 | 57.20 | 59.05 | +49.60 | - | 5 | 0 | 54.37% |
| SE211119C00220000 | 2021-07-27 1:11PM EDT | 2021-11-19 | 56.07 | 60.25 | 63.45 | -28.53 | -33.72% | 2 | 107 | 54.43% |
| SE220121C00220000 | 2021-07-27 11:02AM EDT | 2022-01-21 | 59.80 | 63.90 | 66.90 | -17.95 | -23.09% | 8 | 812 | 50.22% |
| SE220218C00220000 | 2021-07-27 11:33AM EDT | 2022-02-18 | 59.85 | 66.05 | 69.20 | -20.80 | -25.79% | 4 | 2 | 50.32% |
| SE220617C00220000 | 2021-07-19 12:24PM EDT | 2022-06-17 | 74.05 | 73.70 | 76.25 | 0.00 | - | 6 | 78 | 50.88% |
| SE230120C00220000 | 2021-07-27 12:08PM EDT | 2023-01-20 | 82.50 | 85.90 | 89.00 | -15.50 | -15.82% | 2 | 408 | 51.40% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00220000 | 2021-07-27 11:56AM EDT | 2021-07-30 | 0.55 | 0.22 | 0.52 | +0.52 | +1,733.34% | 33 | 95 | 125.68% |
| SE210806P00220000 | 2021-07-27 1:23PM EDT | 2021-08-06 | 1.56 | 1.00 | 1.26 | +0.33 | +26.83% | 101 | 38 | 86.43% |
| SE210813P00220000 | 2021-07-27 1:21PM EDT | 2021-08-13 | 2.50 | 0.81 | 2.39 | +1.12 | +81.16% | 664 | 29 | 72.22% |
| SE210820P00220000 | 2021-07-27 3:59PM EDT | 2021-08-20 | 2.63 | 2.43 | 2.80 | +1.74 | +195.51% | 751 | 3,190 | 69.64% |
| SE210827P00220000 | 2021-07-27 2:12PM EDT | 2021-08-27 | 4.25 | 2.33 | 3.55 | +3.18 | +297.20% | 6 | 1 | 63.49% |
| SE210903P00220000 | 2021-07-27 1:17PM EDT | 2021-09-03 | 5.30 | 3.15 | 4.10 | +5.30 | - | 19 | - | 61.30% |
| SE210917P00220000 | 2021-07-27 3:59PM EDT | 2021-09-17 | 4.95 | 4.65 | 5.10 | +3.08 | +164.71% | 565 | 1,279 | 58.04% |
| SE211015P00220000 | 2021-07-27 1:29PM EDT | 2021-10-15 | 8.61 | 6.50 | 6.95 | +5.66 | +191.86% | 179 | 1 | 52.89% |
| SE211119P00220000 | 2021-07-27 12:24PM EDT | 2021-11-19 | 11.10 | 9.10 | 10.50 | +5.81 | +109.83% | 9 | 67 | 51.78% |
| SE220121P00220000 | 2021-07-27 3:50PM EDT | 2022-01-21 | 13.60 | 13.60 | 14.00 | +5.34 | +64.65% | 657 | 791 | 49.38% |
| SE220218P00220000 | 2021-07-27 12:16PM EDT | 2022-02-18 | 17.20 | 14.80 | 16.35 | +8.16 | +90.27% | 148 | 97 | 49.77% |
| SE220617P00220000 | 2021-07-27 11:05AM EDT | 2022-06-17 | 24.00 | 21.85 | 23.35 | +8.10 | +50.94% | 2 | 364 | 48.46% |
| SE230120P00220000 | 2021-07-01 11:11AM EDT | 2023-01-20 | 28.35 | 32.65 | 35.00 | 0.00 | - | 1 | 551 | 48.54% |
© 2021 Verizon Media. All rights reserved.
