Singapore markets open in 5 hours 5 minutes
Straits Times Index
3,144.27-38.14(-1.20%)S&P 500
4,148.97-39.46(-0.94%)Dow
34,220.00-522.82(-1.50%)
Sea Limited (SE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
229.09+6.54 (+2.94%)
As of 3:55PM EDT. Market open.
Strike:280.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514C00280000 | 2021-05-11 10:15AM EDT | 2021-05-14 | 0.07 | 0.00 | 0.19 | -0.02 | -22.22% | 10 | 181 | 85.16% |
| SE210521C00280000 | 2021-05-11 3:14PM EDT | 2021-05-21 | 0.89 | 0.82 | 1.02 | +0.25 | +39.06% | 37 | 1,085 | 75.78% |
| SE210528C00280000 | 2021-05-10 11:26AM EDT | 2021-05-28 | 1.05 | 1.11 | 1.99 | 0.00 | - | 24 | 36 | 67.09% |
| SE210604C00280000 | 2021-05-11 9:30AM EDT | 2021-06-04 | 1.20 | 1.54 | 2.67 | 0.00 | - | 4 | 37 | 61.77% |
| SE210611C00280000 | 2021-05-07 9:41AM EDT | 2021-06-11 | 4.50 | 1.75 | 4.15 | 0.00 | - | 1 | 1 | 60.29% |
| SE210618C00280000 | 2021-05-11 3:26PM EDT | 2021-06-18 | 3.25 | 3.00 | 3.20 | +1.22 | +60.10% | 78 | 855 | 55.46% |
| SE210820C00280000 | 2021-05-11 2:29PM EDT | 2021-08-20 | 9.00 | 8.45 | 9.55 | +2.00 | +28.57% | 2 | 640 | 51.00% |
| SE210917C00280000 | 2021-05-11 12:17PM EDT | 2021-09-17 | 10.33 | 9.85 | 10.55 | +1.68 | +19.42% | 55 | 396 | 48.54% |
| SE211119C00280000 | 2021-05-10 11:07AM EDT | 2021-11-19 | 12.30 | 14.20 | 15.50 | 0.00 | - | 5 | 142 | 48.15% |
| SE220121C00280000 | 2021-05-10 3:54PM EDT | 2022-01-21 | 13.50 | 17.30 | 18.30 | -2.50 | -15.62% | 1 | 491 | 45.72% |
| SE220617C00280000 | 2021-05-04 11:43AM EDT | 2022-06-17 | 29.25 | 25.45 | 26.60 | 0.00 | - | 3 | 39 | 45.37% |
| SE230120C00280000 | 2021-05-10 2:03PM EDT | 2023-01-20 | 32.25 | 33.90 | 35.90 | -0.20 | -0.62% | 32 | 5,315 | 44.44% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210514P00280000 | 2021-05-06 3:31PM EDT | 2021-05-14 | 43.51 | 50.35 | 52.90 | 0.00 | - | 8 | 14 | 119.04% |
| SE210521P00280000 | 2021-05-07 1:06PM EDT | 2021-05-21 | 40.00 | 50.65 | 53.30 | 0.00 | - | 2 | 290 | 78.34% |
| SE210604P00280000 | 2021-04-26 11:12AM EDT | 2021-06-04 | 27.85 | 52.15 | 54.35 | 0.00 | - | 8 | 8 | 63.67% |
| SE210618P00280000 | 2021-05-05 10:59AM EDT | 2021-06-18 | 38.81 | 53.70 | 55.15 | 0.00 | - | 4 | 193 | 57.75% |
| SE210820P00280000 | 2021-05-05 2:08PM EDT | 2021-08-20 | 49.10 | 58.85 | 60.85 | 0.00 | - | 12 | 87 | 50.87% |
| SE210917P00280000 | 2021-04-26 2:16PM EDT | 2021-09-17 | 38.50 | 60.45 | 62.20 | 0.00 | - | 1 | 32 | 50.12% |
| SE220121P00280000 | 2021-04-30 10:52AM EDT | 2022-01-21 | 75.90 | 67.40 | 69.25 | +22.15 | +41.21% | 84 | 106 | 45.80% |
| SE220617P00280000 | 2021-05-05 10:28AM EDT | 2022-06-17 | 66.80 | 74.35 | 77.35 | 0.00 | - | 4 | 12 | 45.23% |
| SE230120P00280000 | 2021-05-11 3:18PM EDT | 2023-01-20 | 83.30 | 82.75 | 84.75 | -3.00 | -3.48% | 72 | 1,459 | 42.75% |
© 2021 Verizon Media. All rights reserved.
