Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,145.86+7.05(+0.22%)Nikkei
27,762.83-207.39(-0.74%)Hang Seng
25,333.23+246.80(+0.98%)FTSE 100
6,996.08-29.35(-0.42%)BTC-USD
39,810.91+2,828.14(+7.65%)CMC Crypto 200
933.79+57.56(+6.57%)
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:240.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730C00240000 | 2021-07-27 2:15PM EDT | 2021-07-30 | 28.35 | 31.05 | 33.20 | -24.06 | -45.91% | 15 | 11 | 105.86% |
| SE210820C00240000 | 2021-07-27 12:19PM EDT | 2021-08-20 | 34.35 | 36.35 | 38.15 | -16.69 | -32.70% | 8 | 759 | 67.69% |
| SE210827C00240000 | 2021-07-21 2:40PM EDT | 2021-08-27 | 55.02 | 36.25 | 39.75 | 0.00 | - | 2 | 3 | 62.76% |
| SE210917C00240000 | 2021-07-27 11:25AM EDT | 2021-09-17 | 32.72 | 39.85 | 41.80 | -27.23 | -45.42% | 5 | 977 | 57.35% |
| SE211015C00240000 | 2021-07-27 2:24PM EDT | 2021-10-15 | 41.75 | 42.85 | 43.90 | -19.30 | -31.61% | 7 | 8 | 52.42% |
| SE211119C00240000 | 2021-07-27 3:57PM EDT | 2021-11-19 | 47.80 | 47.05 | 48.95 | -12.20 | -20.33% | 5 | 267 | 52.77% |
| SE220121C00240000 | 2021-07-27 12:20PM EDT | 2022-01-21 | 49.00 | 51.20 | 53.45 | -21.90 | -30.89% | 2 | 1,381 | 50.75% |
| SE220218C00240000 | 2021-07-27 11:27AM EDT | 2022-02-18 | 46.25 | 53.80 | 56.05 | -8.55 | -15.60% | 1 | 35 | 50.82% |
| SE220617C00240000 | 2021-07-27 11:07AM EDT | 2022-06-17 | 55.97 | 62.10 | 65.20 | -22.03 | -28.24% | 2 | 67 | 50.62% |
| SE230120C00240000 | 2021-07-27 12:49PM EDT | 2023-01-20 | 74.20 | 75.30 | 77.35 | -17.00 | -18.64% | 8 | 1,183 | 49.62% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00240000 | 2021-07-27 3:55PM EDT | 2021-07-30 | 0.90 | 0.82 | 1.00 | +0.80 | +800.00% | 1,919 | 147 | 98.34% |
| SE210806P00240000 | 2021-07-27 3:33PM EDT | 2021-08-06 | 2.27 | 2.07 | 2.44 | +1.95 | +609.38% | 885 | 111 | 70.04% |
| SE210813P00240000 | 2021-07-27 2:37PM EDT | 2021-08-13 | 4.18 | 2.78 | 4.75 | +0.48 | +12.97% | 1,603 | 17 | 64.56% |
| SE210820P00240000 | 2021-07-27 3:27PM EDT | 2021-08-20 | 6.10 | 5.55 | 6.25 | +3.91 | +178.54% | 220 | 2,188 | 65.56% |
| SE210827P00240000 | 2021-07-27 3:29PM EDT | 2021-08-27 | 7.10 | 6.25 | 7.20 | +4.65 | +189.80% | 23 | 15 | 61.26% |
| SE210903P00240000 | 2021-07-27 3:38PM EDT | 2021-09-03 | 7.73 | 6.80 | 8.20 | +7.73 | - | 11 | - | 58.28% |
| SE210917P00240000 | 2021-07-27 3:59PM EDT | 2021-09-17 | 9.30 | 8.95 | 9.60 | +4.72 | +103.06% | 156 | 855 | 55.42% |
| SE211015P00240000 | 2021-07-27 3:53PM EDT | 2021-10-15 | 11.70 | 11.90 | 12.20 | +6.15 | +110.81% | 1,921 | 13 | 51.47% |
| SE211119P00240000 | 2021-07-27 3:29PM EDT | 2021-11-19 | 16.50 | 15.70 | 16.85 | +6.46 | +64.34% | 47 | 422 | 51.23% |
| SE220121P00240000 | 2021-07-27 11:19AM EDT | 2022-01-21 | 23.91 | 19.30 | 21.15 | +10.46 | +77.77% | 165 | 1,299 | 48.67% |
| SE220218P00240000 | 2021-07-27 3:33PM EDT | 2022-02-18 | 22.45 | 22.15 | 23.30 | +2.90 | +14.83% | 208 | 205 | 48.27% |
| SE220617P00240000 | 2021-07-27 2:19PM EDT | 2022-06-17 | 32.05 | 29.90 | 31.60 | +9.82 | +44.17% | 3 | 715 | 47.67% |
| SE230120P00240000 | 2021-07-27 11:35AM EDT | 2023-01-20 | 47.48 | 42.05 | 44.60 | +3.83 | +8.77% | 6 | 683 | 48.07% |
© 2021 Verizon Media. All rights reserved.
