Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,145.63+6.82(+0.22%)Nikkei
27,802.24-167.98(-0.60%)Hang Seng
25,086.430.00(0.00%)FTSE 100
6,996.08-29.35(-0.42%)BTC-USD
39,233.74+2,282.79(+6.18%)CMC Crypto 200
921.99+45.76(+5.22%)
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:290.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730C00290000 | 2021-07-27 3:41PM EDT | 2021-07-30 | 1.67 | 1.34 | 1.55 | -3.83 | -69.64% | 535 | 440 | 72.71% |
| SE210806C00290000 | 2021-07-27 3:32PM EDT | 2021-08-06 | 4.30 | 3.90 | 4.25 | -3.67 | -46.05% | 57 | 59 | 60.00% |
| SE210813C00290000 | 2021-07-27 3:37PM EDT | 2021-08-13 | 6.35 | 5.65 | 6.70 | -3.95 | -38.35% | 35 | 364 | 56.57% |
| SE210820C00290000 | 2021-07-27 3:35PM EDT | 2021-08-20 | 10.40 | 9.70 | 10.25 | -5.80 | -35.80% | 370 | 970 | 62.56% |
| SE210827C00290000 | 2021-07-27 3:12PM EDT | 2021-08-27 | 11.43 | 10.30 | 12.40 | -6.02 | -34.50% | 38 | 65 | 59.64% |
| SE210903C00290000 | 2021-07-27 2:54PM EDT | 2021-09-03 | 13.00 | 11.80 | 13.60 | +13.00 | - | 14 | 4 | 57.90% |
| SE210917C00290000 | 2021-07-27 2:55PM EDT | 2021-09-17 | 13.80 | 13.80 | 14.10 | -7.15 | -34.13% | 89 | 1,113 | 52.66% |
| SE211015C00290000 | 2021-07-27 2:19PM EDT | 2021-10-15 | 16.50 | 17.20 | 17.60 | -7.40 | -30.96% | 37 | 125 | 49.83% |
| SE211119C00290000 | 2021-07-27 3:46PM EDT | 2021-11-19 | 23.30 | 22.40 | 23.45 | -6.44 | -21.65% | 23 | 161 | 50.42% |
| SE220121C00290000 | 2021-07-27 2:33PM EDT | 2022-01-21 | 27.00 | 27.45 | 28.55 | -7.70 | -22.19% | 29 | 410 | 48.00% |
| SE220218C00290000 | 2021-07-26 10:34AM EDT | 2022-02-18 | 39.70 | 29.90 | 31.25 | 0.00 | - | 3 | 40 | 47.94% |
| SE220617C00290000 | 2021-07-27 11:48AM EDT | 2022-06-17 | 34.85 | 39.20 | 42.95 | -14.25 | -29.02% | 2 | 38 | 49.65% |
| SE230120C00290000 | 2021-07-27 1:18PM EDT | 2023-01-20 | 53.00 | 54.20 | 57.50 | -11.00 | -17.19% | 5 | 2,219 | 49.60% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00290000 | 2021-07-27 12:18PM EDT | 2021-07-30 | 25.10 | 19.50 | 21.15 | +18.75 | +295.28% | 68 | 336 | 69.24% |
| SE210806P00290000 | 2021-07-27 3:53PM EDT | 2021-08-06 | 22.68 | 22.25 | 23.85 | +14.09 | +164.03% | 123 | 192 | 59.29% |
| SE210813P00290000 | 2021-07-27 2:37PM EDT | 2021-08-13 | 27.73 | 24.35 | 25.80 | +16.23 | +141.13% | 8 | 321 | 55.70% |
| SE210820P00290000 | 2021-07-27 1:40PM EDT | 2021-08-20 | 34.00 | 28.65 | 29.35 | +18.00 | +112.50% | 103 | 377 | 62.35% |
| SE210827P00290000 | 2021-07-27 10:20AM EDT | 2021-08-27 | 31.50 | 29.10 | 30.95 | +13.85 | +78.47% | 1 | 2 | 58.30% |
| SE210917P00290000 | 2021-07-27 1:25PM EDT | 2021-09-17 | 38.50 | 32.40 | 33.10 | +17.70 | +85.10% | 15 | 228 | 51.97% |
| SE211015P00290000 | 2021-07-27 2:20PM EDT | 2021-10-15 | 37.95 | 35.90 | 36.35 | +37.95 | - | 61 | 0 | 49.18% |
| SE211119P00290000 | 2021-07-27 12:20PM EDT | 2021-11-19 | 44.86 | 40.55 | 42.00 | +14.36 | +47.08% | 57 | 102 | 50.43% |
| SE220121P00290000 | 2021-07-27 2:33PM EDT | 2022-01-21 | 48.15 | 45.25 | 46.90 | +12.45 | +34.87% | 35 | 283 | 47.05% |
| SE220218P00290000 | 2021-07-26 9:39AM EDT | 2022-02-18 | 37.75 | 47.50 | 49.40 | 0.00 | - | 7 | 13 | 46.81% |
| SE220617P00290000 | 2021-07-26 9:42AM EDT | 2022-06-17 | 49.55 | 57.05 | 58.90 | 0.00 | - | 1 | 10 | 46.60% |
| SE230120P00290000 | 2021-07-27 12:07PM EDT | 2023-01-20 | 75.72 | 70.05 | 73.25 | +16.98 | +28.91% | 5 | 244 | 47.07% |
© 2021 Verizon Media. All rights reserved.
