Singapore markets open in 46 minutes
Straits Times Index
3,138.81-0.16(-0.01%)S&P 500
4,401.46-20.84(-0.47%)Dow
35,058.52-85.79(-0.24%)Nasdaq
14,660.58-180.14(-1.21%)BTC-USD
39,158.01+1,858.91(+4.98%)CMC Crypto 200
922.25+46.02(+5.25%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
270.92-18.80 (-6.49%)
At close: 4:00PM EDT
268.51 -2.41 (-0.89%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
Strike:260.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730C00260000 | 2021-07-27 3:44PM EDT | 2021-07-30 | 14.35 | 13.45 | 14.75 | -16.85 | -54.01% | 309 | 7 | 77.03% |
| SE210806C00260000 | 2021-07-27 3:20PM EDT | 2021-08-06 | 18.50 | 16.75 | 17.65 | -13.60 | -42.37% | 70 | 34 | 62.10% |
| SE210813C00260000 | 2021-07-27 3:49PM EDT | 2021-08-13 | 19.80 | 18.40 | 19.60 | -7.15 | -26.53% | 6 | 2 | 56.07% |
| SE210820C00260000 | 2021-07-27 3:33PM EDT | 2021-08-20 | 24.40 | 23.00 | 23.60 | -9.60 | -28.24% | 658 | 1,116 | 63.76% |
| SE210827C00260000 | 2021-07-27 1:45PM EDT | 2021-08-27 | 22.29 | 23.55 | 25.30 | +4.04 | +22.14% | 32 | 2 | 59.87% |
| SE210903C00260000 | 2021-07-27 3:07PM EDT | 2021-09-03 | 26.60 | 24.95 | 26.45 | -16.75 | -38.64% | 5 | 1 | 57.92% |
| SE210917C00260000 | 2021-07-27 3:33PM EDT | 2021-09-17 | 27.95 | 27.20 | 27.60 | -11.05 | -28.33% | 2,658 | 1,356 | 53.88% |
| SE211119C00260000 | 2021-07-27 3:54PM EDT | 2021-11-19 | 36.43 | 35.60 | 36.65 | -16.07 | -30.61% | 23 | 378 | 51.24% |
| SE220121C00260000 | 2021-07-27 3:14PM EDT | 2022-01-21 | 41.25 | 40.35 | 41.70 | -7.75 | -15.82% | 28 | 1,274 | 48.88% |
| SE220218C00260000 | 2021-07-27 3:00PM EDT | 2022-02-18 | 44.40 | 43.00 | 45.20 | -10.80 | -19.57% | 40 | 39 | 49.94% |
| SE220617C00260000 | 2021-07-27 3:37PM EDT | 2022-06-17 | 53.97 | 52.15 | 54.75 | -7.74 | -12.54% | 66 | 72 | 49.57% |
| SE230120C00260000 | 2021-07-27 2:40PM EDT | 2023-01-20 | 65.93 | 66.20 | 69.50 | -16.59 | -20.10% | 27 | 1,989 | 50.28% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00260000 | 2021-07-27 3:54PM EDT | 2021-07-30 | 2.90 | 2.90 | 3.25 | +2.60 | +866.67% | 1,470 | 438 | 75.71% |
| SE210806P00260000 | 2021-07-27 3:58PM EDT | 2021-08-06 | 6.30 | 5.90 | 6.60 | +5.06 | +408.06% | 255 | 212 | 61.91% |
| SE210813P00260000 | 2021-07-27 2:26PM EDT | 2021-08-13 | 9.75 | 7.55 | 8.45 | +7.36 | +307.95% | 42 | 33 | 55.70% |
| SE210820P00260000 | 2021-07-27 3:47PM EDT | 2021-08-20 | 12.20 | 12.00 | 12.65 | +6.93 | +131.50% | 545 | 2,912 | 63.56% |
| SE210827P00260000 | 2021-07-27 12:10PM EDT | 2021-08-27 | 17.00 | 12.50 | 14.15 | +11.09 | +187.65% | 9 | 5 | 59.28% |
| SE210903P00260000 | 2021-07-27 12:10PM EDT | 2021-09-03 | 18.00 | 13.70 | 15.60 | +11.96 | +198.01% | 4 | 2 | 57.54% |
| SE210917P00260000 | 2021-07-27 3:16PM EDT | 2021-09-17 | 16.81 | 16.25 | 16.50 | +7.99 | +90.59% | 566 | 1,153 | 53.62% |
| SE211015P00260000 | 2021-07-27 2:37PM EDT | 2021-10-15 | 21.10 | 19.40 | 19.75 | +9.25 | +78.06% | 38 | 12 | 50.21% |
| SE211119P00260000 | 2021-07-27 2:46PM EDT | 2021-11-19 | 25.50 | 23.95 | 25.10 | +9.25 | +56.92% | 135 | 1,196 | 50.08% |
| SE220121P00260000 | 2021-07-27 2:52PM EDT | 2022-01-21 | 30.40 | 28.80 | 29.95 | +8.40 | +38.18% | 7 | 2,262 | 47.75% |
| SE220218P00260000 | 2021-07-27 2:27PM EDT | 2022-02-18 | 33.67 | 30.75 | 32.40 | +11.52 | +52.01% | 509 | 172 | 47.54% |
| SE220617P00260000 | 2021-07-27 11:15AM EDT | 2022-06-17 | 45.41 | 40.00 | 41.45 | +12.26 | +36.98% | 2 | 149 | 47.14% |
| SE230120P00260000 | 2021-07-27 2:58PM EDT | 2023-01-20 | 54.25 | 52.40 | 55.45 | +3.77 | +7.47% | 5 | 38 | 47.77% |
© 2021 Verizon Media. All rights reserved.
