Singapore markets close in 7 hours 57 minutes
Straits Times Index
3,138.81-0.16(-0.01%)Nikkei
27,730.69-239.53(-0.86%)Hang Seng
25,086.43-1,105.89(-4.22%)FTSE 100
6,996.08-29.35(-0.42%)BTC-USD
39,027.66+1,560.37(+4.16%)CMC Crypto 200
917.23+41.00(+4.68%)
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:280.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730C00280000 | 2021-07-27 3:58PM EDT | 2021-07-30 | 3.28 | 3.15 | 3.40 | -8.72 | -72.67% | 1,934 | 137 | 69.12% |
| SE210806C00280000 | 2021-07-27 3:59PM EDT | 2021-08-06 | 6.95 | 6.60 | 7.10 | -10.85 | -60.96% | 177 | 45 | 59.34% |
| SE210813C00280000 | 2021-07-27 3:36PM EDT | 2021-08-13 | 9.85 | 8.55 | 9.95 | -6.91 | -41.23% | 78 | 7 | 56.12% |
| SE210820C00280000 | 2021-07-27 3:59PM EDT | 2021-08-20 | 13.50 | 13.25 | 13.80 | -8.30 | -38.07% | 7,967 | 2,334 | 62.87% |
| SE210827C00280000 | 2021-07-27 3:00PM EDT | 2021-08-27 | 15.60 | 13.40 | 15.80 | -4.18 | -21.13% | 1 | 31 | 58.75% |
| SE210903C00280000 | 2021-07-27 11:21AM EDT | 2021-09-03 | 12.35 | 15.20 | 16.95 | +12.35 | - | 1 | 0 | 57.31% |
| SE210917C00280000 | 2021-07-27 3:41PM EDT | 2021-09-17 | 18.07 | 17.50 | 17.85 | -7.78 | -30.10% | 185 | 1,229 | 52.93% |
| SE211015C00280000 | 2021-07-27 3:46PM EDT | 2021-10-15 | 21.45 | 21.00 | 21.45 | -13.65 | -38.89% | 62 | 6 | 50.14% |
| SE211119C00280000 | 2021-07-27 3:46PM EDT | 2021-11-19 | 27.00 | 25.80 | 27.50 | -6.75 | -20.00% | 13 | 499 | 50.39% |
| SE220121C00280000 | 2021-07-27 2:58PM EDT | 2022-01-21 | 32.00 | 31.20 | 32.50 | -8.00 | -20.00% | 79 | 709 | 48.26% |
| SE220218C00280000 | 2021-07-27 1:50PM EDT | 2022-02-18 | 31.89 | 33.15 | 35.60 | -12.51 | -28.18% | 1 | 316 | 48.69% |
| SE220617C00280000 | 2021-07-27 10:32AM EDT | 2022-06-17 | 40.95 | 43.35 | 46.70 | -11.05 | -21.25% | 28 | 73 | 49.74% |
| SE230120C00280000 | 2021-07-27 3:55PM EDT | 2023-01-20 | 59.90 | 58.15 | 60.10 | -7.10 | -10.60% | 47 | 5,856 | 48.90% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00280000 | 2021-07-27 1:39PM EDT | 2021-07-30 | 18.57 | 11.75 | 13.00 | +16.33 | +729.02% | 258 | 434 | 69.34% |
| SE210806P00280000 | 2021-07-27 2:35PM EDT | 2021-08-06 | 17.85 | 15.50 | 16.35 | +13.20 | +283.87% | 39 | 96 | 59.31% |
| SE210813P00280000 | 2021-07-27 2:22PM EDT | 2021-08-13 | 20.15 | 17.20 | 18.50 | +13.65 | +210.00% | 52 | 58 | 54.02% |
| SE210820P00280000 | 2021-07-27 3:36PM EDT | 2021-08-20 | 22.16 | 22.10 | 22.90 | +10.36 | +87.80% | 136 | 1,713 | 62.49% |
| SE210827P00280000 | 2021-07-27 9:31AM EDT | 2021-08-27 | 19.85 | 22.90 | 24.25 | +9.00 | +82.95% | 1 | 16 | 58.42% |
| SE210917P00280000 | 2021-07-27 12:33PM EDT | 2021-09-17 | 30.00 | 26.45 | 26.75 | +13.45 | +81.27% | 58 | 1,960 | 52.56% |
| SE211015P00280000 | 2021-07-27 2:40PM EDT | 2021-10-15 | 32.00 | 29.80 | 30.15 | +32.00 | - | 66 | 0 | 49.40% |
| SE211119P00280000 | 2021-07-27 3:24PM EDT | 2021-11-19 | 35.45 | 34.35 | 35.75 | +10.75 | +43.52% | 534 | 1,360 | 50.43% |
| SE220121P00280000 | 2021-07-27 2:33PM EDT | 2022-01-21 | 41.95 | 39.20 | 40.75 | +6.31 | +17.70% | 9 | 438 | 47.17% |
| SE220218P00280000 | 2021-07-23 2:49PM EDT | 2022-02-18 | 29.14 | 41.65 | 43.20 | 0.00 | - | 7 | 153 | 46.88% |
| SE220617P00280000 | 2021-07-27 12:30PM EDT | 2022-06-17 | 54.50 | 51.10 | 52.95 | +8.50 | +18.48% | 1 | 150 | 46.95% |
| SE230120P00280000 | 2021-07-27 3:02PM EDT | 2023-01-20 | 65.45 | 64.35 | 66.95 | +11.00 | +20.20% | 8 | 2,262 | 47.19% |
© 2021 Verizon Media. All rights reserved.
