Singapore markets close in 7 hours 39 minutes
Straits Times Index
3,145.96+7.15(+0.23%)Nikkei
27,767.16-203.06(-0.73%)Hang Seng
25,086.430.00(0.00%)FTSE 100
6,996.08-29.35(-0.42%)BTC-USD
39,350.99+2,249.77(+6.06%)CMC Crypto 200
923.48+47.24(+5.39%)
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:320.00
Callsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730C00320000 | 2021-07-27 3:44PM EDT | 2021-07-30 | 0.17 | 0.09 | 0.29 | -0.08 | -32.00% | 202 | 294 | 90.53% |
| SE210806C00320000 | 2021-07-27 3:47PM EDT | 2021-08-06 | 0.85 | 0.57 | 1.07 | -0.09 | -9.57% | 4 | 41 | 64.80% |
| SE210813C00320000 | 2021-07-27 11:41AM EDT | 2021-08-13 | 1.00 | 1.09 | 2.06 | -1.49 | -59.84% | 3 | 54 | 58.03% |
| SE210820C00320000 | 2021-07-27 3:46PM EDT | 2021-08-20 | 3.65 | 3.35 | 3.75 | -1.82 | -33.27% | 313 | 715 | 61.98% |
| SE210827C00320000 | 2021-07-27 1:37PM EDT | 2021-08-27 | 3.95 | 3.70 | 6.05 | -1.40 | -26.17% | 5 | 20 | 60.88% |
| SE210903C00320000 | 2021-07-27 12:10PM EDT | 2021-09-03 | 4.39 | 4.90 | 6.80 | -6.47 | -59.58% | 1 | 2 | 58.88% |
| SE210917C00320000 | 2021-07-27 2:31PM EDT | 2021-09-17 | 6.25 | 6.25 | 6.65 | -4.00 | -39.02% | 221 | 725 | 52.30% |
| SE211015C00320000 | 2021-07-27 2:30PM EDT | 2021-10-15 | 8.70 | 8.95 | 9.50 | -6.40 | -42.38% | 4 | 4 | 49.70% |
| SE211119C00320000 | 2021-07-27 2:41PM EDT | 2021-11-19 | 12.90 | 13.80 | 14.60 | -6.64 | -33.98% | 8 | 445 | 50.33% |
| SE220121C00320000 | 2021-07-27 3:40PM EDT | 2022-01-21 | 19.28 | 18.20 | 19.15 | -3.87 | -16.72% | 8 | 1,889 | 47.53% |
| SE220218C00320000 | 2021-07-27 1:19PM EDT | 2022-02-18 | 18.75 | 20.85 | 22.20 | -11.75 | -38.52% | 3 | 73 | 48.12% |
| SE220617C00320000 | 2021-07-27 2:34PM EDT | 2022-06-17 | 31.65 | 30.50 | 32.45 | -9.17 | -22.46% | 3 | 60 | 48.57% |
| SE230120C00320000 | 2021-07-27 11:42AM EDT | 2023-01-20 | 40.00 | 44.05 | 47.50 | -16.00 | -28.57% | 6 | 615 | 49.06% |
Putsfor30 July 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE210730P00320000 | 2021-07-23 10:07AM EDT | 2021-07-30 | 25.40 | 47.40 | 50.10 | 0.00 | - | 10 | 10 | 124.22% |
| SE210806P00320000 | 2021-07-27 10:49AM EDT | 2021-08-06 | 56.02 | 47.95 | 51.75 | +32.52 | +138.38% | 1 | 1 | 63.94% |
| SE210820P00320000 | 2021-07-27 10:49AM EDT | 2021-08-20 | 58.25 | 51.00 | 53.30 | +27.20 | +87.60% | 1 | 12 | 59.14% |
| SE210917P00320000 | 2021-07-26 12:07PM EDT | 2021-09-17 | 38.85 | 54.05 | 56.10 | 0.00 | - | 12 | 30 | 50.83% |
| SE211015P00320000 | 2021-07-26 9:32AM EDT | 2021-10-15 | 42.30 | 57.00 | 58.65 | 0.00 | - | 11 | 11 | 49.89% |
| SE211119P00320000 | 2021-07-27 12:16PM EDT | 2021-11-19 | 66.75 | 61.80 | 63.45 | +18.25 | +37.63% | 17 | 40 | 50.66% |
| SE220121P00320000 | 2021-07-27 11:26AM EDT | 2022-01-21 | 75.00 | 65.90 | 67.60 | +26.00 | +53.06% | 2 | 942 | 46.66% |
| SE220218P00320000 | 2021-07-27 11:06AM EDT | 2022-02-18 | 74.35 | 68.20 | 69.95 | +74.35 | - | 1 | 0 | 46.43% |
| SE220617P00320000 | 2021-07-27 10:32AM EDT | 2022-06-17 | 81.75 | 77.25 | 79.70 | -48.60 | -37.28% | 1 | 2 | 46.79% |
| SE230120P00320000 | 2021-07-27 3:03PM EDT | 2023-01-20 | 91.20 | 90.00 | 93.00 | +1.70 | +1.90% | 2 | 86 | 46.38% |
© 2021 Verizon Media. All rights reserved.
