Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,264.00 -861.66 (-2.86%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Sea Limited (SE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520C00090000 | 2022-05-20 12:27PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 378 | 2,798 | 87.50% |
| SE220527C00090000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 1.01 | 1.00 | 1.05 | +0.12 | +13.48% | 3,079 | 816 | 87.70% |
| SE220603C00090000 | 2022-05-20 3:50PM EDT | 2022-06-03 | 1.95 | 1.90 | 2.11 | +0.25 | +14.71% | 135 | 113 | 84.13% |
| SE220610C00090000 | 2022-05-20 10:15AM EDT | 2022-06-10 | 2.82 | 2.74 | 3.25 | -0.18 | -6.00% | 11 | 116 | 84.28% |
| SE220617C00090000 | 2022-05-20 3:47PM EDT | 2022-06-17 | 3.80 | 4.05 | 4.25 | +0.35 | +10.14% | 114 | 4,199 | 87.52% |
| SE220624C00090000 | 2022-05-20 2:47PM EDT | 2022-06-24 | 4.10 | 4.55 | 5.05 | -0.20 | -4.65% | 5 | 113 | 85.47% |
| SE220819C00090000 | 2022-05-20 2:55PM EDT | 2022-08-19 | 8.60 | 9.40 | 9.70 | +0.25 | +2.99% | 41 | 239 | 83.83% |
| SE220916C00090000 | 2022-05-20 3:45PM EDT | 2022-09-16 | 10.55 | 10.70 | 11.25 | +0.60 | +6.03% | 38 | 279 | 81.23% |
| SE221118C00090000 | 2022-05-20 11:53AM EDT | 2022-11-18 | 13.65 | 13.70 | 14.40 | +0.10 | +0.74% | 18 | 69 | 79.45% |
| SE230120C00090000 | 2022-05-20 11:19AM EDT | 2023-01-20 | 15.30 | 15.25 | 16.00 | +2.30 | +17.69% | 12 | 123 | 74.59% |
| SE230616C00090000 | 2022-05-19 2:12PM EDT | 2023-06-16 | 19.00 | 18.85 | 20.35 | 0.00 | - | 1 | 26 | 71.21% |
| SE240119C00090000 | 2022-05-18 11:08AM EDT | 2024-01-19 | 21.60 | 23.00 | 24.40 | 0.00 | - | 85 | 494 | 67.46% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SE220520P00090000 | 2022-05-20 3:57PM EDT | 2022-05-20 | 10.50 | 10.10 | 10.90 | -1.46 | -12.21% | 52 | 937 | 147.66% |
| SE220527P00090000 | 2022-05-20 2:44PM EDT | 2022-05-27 | 13.40 | 10.85 | 11.95 | -1.02 | -7.07% | 7 | 47 | 88.82% |
| SE220603P00090000 | 2022-05-20 12:43PM EDT | 2022-06-03 | 14.62 | 11.90 | 12.90 | -4.48 | -23.46% | 1 | 1 | 85.16% |
| SE220610P00090000 | 2022-05-10 1:18PM EDT | 2022-06-10 | 13.70 | 12.95 | 13.95 | -13.75 | -50.09% | 3 | 7 | 85.94% |
| SE220617P00090000 | 2022-05-20 2:24PM EDT | 2022-06-17 | 16.00 | 14.20 | 15.00 | +0.30 | +1.91% | 6 | 2,158 | 88.84% |
| SE220624P00090000 | 2022-05-18 9:36AM EDT | 2022-06-24 | 16.65 | 14.65 | 15.65 | 0.00 | - | 2 | 4 | 85.57% |
| SE220819P00090000 | 2022-05-20 1:20PM EDT | 2022-08-19 | 22.00 | 19.35 | 19.85 | +1.45 | +7.06% | 19 | 104 | 82.02% |
| SE220916P00090000 | 2022-05-20 3:47PM EDT | 2022-09-16 | 21.40 | 20.60 | 21.25 | -1.10 | -4.89% | 24 | 647 | 79.10% |
| SE221118P00090000 | 2022-05-20 1:13PM EDT | 2022-11-18 | 25.45 | 23.10 | 23.95 | +0.80 | +3.25% | 13 | 34 | 75.62% |
| SE230120P00090000 | 2022-05-18 1:10PM EDT | 2023-01-20 | 27.07 | 24.40 | 24.90 | 0.00 | - | 10 | 213 | 69.54% |
| SE230616P00090000 | 2022-05-20 3:57PM EDT | 2023-06-16 | 27.88 | 27.30 | 28.35 | +4.88 | +21.22% | 27 | 663 | 64.72% |
| SE240119P00090000 | 2022-05-16 11:21AM EDT | 2024-01-19 | 34.60 | 29.70 | 31.70 | 0.00 | - | 5 | 243 | 59.09% |
© 2022 Yahoo. All rights reserved.
