Singapore markets closed
Straits Times Index
3,200.26+27.26(+0.86%)Nikkei
29,357.82+26.45(+0.09%)Hang Seng
28,610.65-26.81(-0.09%)
Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
240.28+2.03 (+0.85%)
At close: 4:00PM EDT
Strike:260.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514C00260000 | 2021-05-07 3:19PM EDT | 2021-05-14 | 0.56 | 0.33 | 0.78 | -0.59 | -51.30% | 256 | 0 | 48.93% |
| SE210521C00260000 | 2021-05-07 1:58PM EDT | 2021-05-21 | 4.70 | 4.80 | 5.20 | -0.35 | -6.93% | 120 | 3,188 | 66.21% |
| SE210528C00260000 | 2021-05-07 2:34PM EDT | 2021-05-28 | 6.00 | 5.50 | 7.55 | 0.00 | - | 25 | 42 | 61.17% |
| SE210604C00260000 | 2021-05-06 1:59PM EDT | 2021-06-04 | 6.65 | 6.05 | 8.35 | 0.00 | - | 2 | 19 | 55.53% |
| SE210611C00260000 | 2021-05-07 11:45AM EDT | 2021-06-11 | 9.35 | 6.30 | 9.85 | -4.81 | -33.97% | 8 | 1 | 52.76% |
| SE210618C00260000 | 2021-05-07 1:36PM EDT | 2021-06-18 | 8.90 | 8.90 | 10.65 | -0.10 | -1.11% | 154 | 396 | 53.73% |
| SE210820C00260000 | 2021-05-07 3:33PM EDT | 2021-08-20 | 17.10 | 15.25 | 18.95 | -1.85 | -9.76% | 14 | 431 | 52.19% |
| SE210917C00260000 | 2021-05-06 12:21PM EDT | 2021-09-17 | 21.67 | 17.70 | 20.20 | +0.17 | +0.79% | 1 | 0 | 48.51% |
| SE211119C00260000 | 2021-05-07 2:10PM EDT | 2021-11-19 | 25.22 | 23.85 | 26.20 | -2.28 | -8.29% | 186 | 39 | 48.51% |
| SE220121C00260000 | 2021-05-07 11:03AM EDT | 2022-01-21 | 30.50 | 28.35 | 29.75 | +3.00 | +10.91% | 6 | 1,377 | 46.58% |
| SE220617C00260000 | 2021-05-07 2:52PM EDT | 2022-06-17 | 37.45 | 35.00 | 38.50 | +1.50 | +4.17% | 46 | 0 | 45.85% |
| SE230120C00260000 | 2021-05-04 3:26PM EDT | 2023-01-20 | 48.51 | 45.00 | 48.00 | 0.00 | - | 16 | 1,999 | 44.64% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514P00260000 | 2021-05-07 12:35PM EDT | 2021-05-14 | 18.91 | 18.90 | 22.10 | -4.95 | -20.75% | 17 | 0 | 70.46% |
| SE210521P00260000 | 2021-05-07 12:46PM EDT | 2021-05-21 | 23.85 | 24.35 | 26.80 | -4.70 | -16.46% | 2 | 1,093 | 71.69% |
| SE210528P00260000 | 2021-05-05 10:51AM EDT | 2021-05-28 | 21.43 | 24.70 | 27.15 | 0.00 | - | 2 | 18 | 59.57% |
| SE210604P00260000 | 2021-04-28 10:33AM EDT | 2021-06-04 | 13.77 | 24.85 | 27.85 | 0.00 | - | 3 | 2 | 53.10% |
| SE210611P00260000 | 2021-05-04 9:37AM EDT | 2021-06-11 | 24.34 | 26.05 | 29.20 | 0.00 | - | 10 | 12 | 52.14% |
| SE210618P00260000 | 2021-05-07 1:30PM EDT | 2021-06-18 | 29.20 | 27.95 | 29.60 | -0.15 | -0.51% | 9 | 640 | 51.34% |
| SE210820P00260000 | 2021-05-05 1:01PM EDT | 2021-08-20 | 40.00 | 35.25 | 37.75 | 0.00 | - | 1 | 1,840 | 50.39% |
| SE210917P00260000 | 2021-05-04 10:25AM EDT | 2021-09-17 | 37.60 | 37.55 | 39.50 | 0.00 | - | 10 | 0 | 47.80% |
| SE211119P00260000 | 2021-05-03 1:52PM EDT | 2021-11-19 | 37.75 | 42.75 | 45.25 | 0.00 | - | 4 | 11 | 47.57% |
| SE220121P00260000 | 2021-05-05 3:01PM EDT | 2022-01-21 | 46.35 | 47.15 | 49.05 | 0.00 | - | 300 | 609 | 46.08% |
| SE220617P00260000 | 2021-05-06 10:37AM EDT | 2022-06-17 | 57.15 | 53.75 | 56.70 | 0.00 | - | 1 | 91 | 44.37% |
| SE230120P00260000 | 2021-05-06 9:51AM EDT | 2023-01-20 | 63.83 | 62.00 | 65.65 | 0.00 | - | 5 | 17 | 43.00% |
© 2021 Verizon Media. All rights reserved.
