Singapore markets close in 5 hours 15 minutes
Straits Times Index
3,270.27 -22.46 (-0.68%) Nikkei
27,679.84 -546.24 (-1.94%) Hang Seng
18,575.92 -160.52 (-0.86%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,908.06 -238.74 (-1.39%) CMC Crypto 200
400.70 -5.45 (-1.34%)
Sea Limited (SE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221202C00050000 | 2022-12-01 11:01AM EST | 2022-12-02 | 10.50 | 10.90 | 11.20 | +2.66 | +33.93% | 9 | 78 | 193.75% |
| SE221209C00050000 | 2022-12-01 12:43PM EST | 2022-12-09 | 10.65 | 11.00 | 11.30 | +2.61 | +32.46% | 7 | 50 | 83.59% |
| SE221216C00050000 | 2022-12-01 3:57PM EST | 2022-12-16 | 11.46 | 11.35 | 11.75 | +2.29 | +24.97% | 169 | 3,604 | 76.95% |
| SE221223C00050000 | 2022-11-16 11:11AM EST | 2022-12-23 | 10.43 | 11.50 | 12.10 | 0.00 | - | 2 | 17 | 73.05% |
| SE221230C00050000 | 2022-11-25 9:42AM EST | 2022-12-30 | 7.79 | 11.65 | 12.40 | 0.00 | - | 5 | 12 | 70.07% |
| SE230106C00050000 | 2022-11-23 11:31AM EST | 2023-01-06 | 8.35 | 12.10 | 12.70 | 0.00 | - | - | 5 | 71.48% |
| SE230120C00050000 | 2022-12-01 12:14PM EST | 2023-01-20 | 12.54 | 13.05 | 13.35 | +2.14 | +20.58% | 3 | 748 | 74.37% |
| SE230217C00050000 | 2022-11-30 1:46PM EST | 2023-02-17 | 11.14 | 14.30 | 15.00 | 0.00 | - | 1 | 314 | 77.22% |
| SE230317C00050000 | 2022-12-01 2:31PM EST | 2023-03-17 | 16.18 | 15.95 | 16.40 | +2.11 | +15.00% | 10 | 1,102 | 81.13% |
| SE230519C00050000 | 2022-12-01 1:14PM EST | 2023-05-19 | 18.50 | 18.10 | 18.55 | +3.68 | +24.83% | 5 | 838 | 80.32% |
| SE230616C00050000 | 2022-12-01 10:51AM EST | 2023-06-16 | 18.40 | 18.95 | 19.45 | +1.35 | +7.92% | 37 | 350 | 80.38% |
| SE240119C00050000 | 2022-12-01 1:53PM EST | 2024-01-19 | 24.29 | 24.00 | 24.45 | +5.34 | +28.18% | 20 | 634 | 79.21% |
| SE250117C00050000 | 2022-12-01 1:34PM EST | 2025-01-17 | 30.00 | 29.10 | 30.25 | +5.50 | +22.45% | 3 | 91 | 77.32% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE221202P00050000 | 2022-12-01 2:22PM EST | 2022-12-02 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 11 | 975 | 156.25% |
| SE221209P00050000 | 2022-12-01 2:43PM EST | 2022-12-09 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 13 | 141 | 69.53% |
| SE221216P00050000 | 2022-12-01 3:54PM EST | 2022-12-16 | 0.34 | 0.32 | 0.35 | -0.36 | -51.43% | 91 | 4,046 | 73.44% |
| SE221223P00050000 | 2022-12-01 3:34PM EST | 2022-12-23 | 0.62 | 0.54 | 0.65 | -0.43 | -40.95% | 23 | 73 | 71.14% |
| SE221230P00050000 | 2022-12-01 12:57PM EST | 2022-12-30 | 0.93 | 0.74 | 0.96 | -1.36 | -59.39% | 41 | 39 | 69.43% |
| SE230106P00050000 | 2022-12-01 1:50PM EST | 2023-01-06 | 1.13 | 1.07 | 1.30 | -1.97 | -63.55% | 21 | 5 | 70.07% |
| SE230120P00050000 | 2022-12-01 3:50PM EST | 2023-01-20 | 1.78 | 1.70 | 1.78 | -0.57 | -24.26% | 64 | 4,072 | 69.26% |
| SE230217P00050000 | 2022-12-01 3:59PM EST | 2023-02-17 | 2.98 | 2.93 | 3.00 | -0.66 | -18.13% | 53 | 2,703 | 70.90% |
| SE230317P00050000 | 2022-12-01 1:14PM EST | 2023-03-17 | 4.30 | 4.30 | 4.45 | -1.63 | -27.49% | 24 | 3,278 | 74.88% |
| SE230519P00050000 | 2022-12-01 1:46PM EST | 2023-05-19 | 5.99 | 5.95 | 6.15 | -1.63 | -21.39% | 4 | 529 | 71.99% |
| SE230616P00050000 | 2022-12-01 3:44PM EST | 2023-06-16 | 6.75 | 6.65 | 6.80 | -1.30 | -16.15% | 41 | 1,137 | 71.33% |
| SE240119P00050000 | 2022-12-01 3:25PM EST | 2024-01-19 | 10.55 | 10.35 | 10.75 | -1.45 | -12.08% | 9 | 1,193 | 67.25% |
| SE250117P00050000 | 2022-11-30 11:30AM EST | 2025-01-17 | 15.50 | 13.80 | 14.60 | 0.00 | - | 1 | 20 | 61.76% |
© 2022 Yahoo. All rights reserved.
