Stocks Options

LAST PRICE
74.1900
TODAY'S CHANGE (%)
Trending Down-1.7000 (-2.2401%)

Bid / Lots
73.6000/ 1
Ask / Lots
74.1800/ 1
Open / Previous Close
71.9000 / 75.8900
Day Range
Low 71.2500
High 74.2400
52 Week Range
Low 34.3500
High 76.6000
Volume
10,299,550
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 57.529

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$32.95In the Money	$35.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SEIn the Money	$27.30In the Money	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SEOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$22.80In the Money	$24.60In the Money	$18.98In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	SEOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.77Out of the Money	8Out of the Money	2Out of the Money
SEIn the Money	$18.45In the Money	$20.50In the Money	$19.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	SEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$17.40In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	SEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$16.65In the Money	$18.55In the Money	$16.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$15.65In the Money	$17.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SEIn the Money	$14.25In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	SEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SEIn the Money	$13.95In the Money	$16.40In the Money	$14.49In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$60.00	SEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	12Out of the Money	22Out of the Money
SEIn the Money	$12.70In the Money	$14.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SEOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$12.05In the Money	$12.80In the Money	$13.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SEIn the Money	$10.70In the Money	$12.10In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.07Out of the Money	$-0.31Out of the Money	2Out of the Money	13Out of the Money
SEIn the Money	$10.05In the Money	$11.25In the Money	$11.12In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$64.00	SEOut of the Money	$0.02Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SEIn the Money	$8.90In the Money	$11.05In the Money	$5.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.04Out of the Money	1Out of the Money	18Out of the Money
SEIn the Money	$8.10In the Money	$10.00In the Money	$7.96In the Money	$-1.80In the Money	3In the Money	20In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	1Out of the Money	30Out of the Money
SEIn the Money	$6.15In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	2Out of the Money	30Out of the Money
SEIn the Money	$6.15In the Money	$7.50In the Money	$4.56In the Money	$-3.12In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.10Out of the Money	4Out of the Money	20Out of the Money
SEIn the Money	$5.30In the Money	$6.25In the Money	$5.10In the Money	$-1.90In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.07Out of the Money	24Out of the Money	107Out of the Money
SEIn the Money	$4.45In the Money	$5.60In the Money	$4.05In the Money	$-1.90In the Money	3In the Money	44In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.29Out of the Money	$0.08Out of the Money	87Out of the Money	156Out of the Money
SEIn the Money	$3.60In the Money	$4.05In the Money	$3.40In the Money	$-1.65In the Money	21In the Money	10In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	$0.37Out of the Money	$0.42Out of the Money	$0.43Out of the Money	$0.15Out of the Money	8Out of the Money	81Out of the Money
SEIn the Money	$2.85In the Money	$3.00In the Money	$2.65In the Money	$-2.16In the Money	51In the Money	59In the Money	Filter Table By Strike Price of$72.00	SENear the Money	$0.56Near the Money	$0.64Near the Money	$0.71Near the Money	$0.21Near the Money	22Near the Money	88Near the Money
SEIn the Money	$2.20In the Money	$2.29In the Money	$2.00In the Money	$-1.35In the Money	73In the Money	44In the Money	Filter Table By Strike Price of$73.00	SENear the Money	$0.87Near the Money	$0.92Near the Money	$0.92Near the Money	$0.36Near the Money	38Near the Money	46Near the Money
SEUnderlying issue's last price	$1.65Underlying issue's last price	$1.69Underlying issue's last price	$1.54Underlying issue's last price	$-1.36Underlying issue's last price	618Underlying issue's last price	983Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	SEUnderlying issue's last price	$1.28Underlying issue's last price	$1.32Underlying issue's last price	$1.34Underlying issue's last price	$0.46Underlying issue's last price	70Underlying issue's last price	30Underlying issue's last price
SENear the Money	$1.16Near the Money	$1.21Near the Money	$1.03Near the Money	$-1.61Near the Money	79Near the Money	132Near the Money	Filter Table By Strike Price of$75.00	SEIn the Money	$1.80In the Money	$1.85In the Money	$1.88In the Money	$0.73In the Money	35In the Money	54In the Money
SENear the Money	$0.77Near the Money	$0.93Near the Money	$0.70Near the Money	$-1.06Near the Money	46Near the Money	95Near the Money	Filter Table By Strike Price of$76.00	SEIn the Money	$2.40In the Money	$2.57In the Money	$2.66In the Money	$1.31In the Money	27In the Money	58In the Money
SENear the Money	$0.51Near the Money	$0.75Near the Money	$0.52Near the Money	$-1.00Near the Money	19Near the Money	74Near the Money	Filter Table By Strike Price of$77.00	SEIn the Money	$3.15In the Money	$3.30In the Money	$2.17In the Money	$0.00In the Money	---In the Money	9In the Money
SEOut of the Money	$0.33Out of the Money	$0.56Out of the Money	$0.25Out of the Money	$-0.85Out of the Money	6Out of the Money	34Out of the Money	Filter Table By Strike Price of$78.00	SEIn the Money	$3.95In the Money	$4.20In the Money	$3.15In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	$0.21Out of the Money	$0.43Out of the Money	$0.23Out of the Money	$-0.57Out of the Money	20Out of the Money	77Out of the Money	Filter Table By Strike Price of$79.00	SEIn the Money	$4.70In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.43Out of the Money	32Out of the Money	678Out of the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$5.70In the Money	$6.05In the Money	$12.84In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$6.00In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$-0.11Out of the Money	19Out of the Money	32Out of the Money	Filter Table By Strike Price of$82.00	SEIn the Money	$7.15In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$8.45In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$84.00	SEIn the Money	$9.65In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$10.00In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	12Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$11.50In the Money	$12.50In the Money	$14.00In the Money	$3.00In the Money	2In the Money	2In the Money
SEOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SEIn the Money	$12.35In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SEIn the Money	$13.40In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SEIn the Money	$13.80In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SEIn the Money	$15.20In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SEIn the Money	$16.40In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SEIn the Money	$17.65In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SEIn the Money	$18.40In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SEIn the Money	$19.65In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$19.75In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	SEIn the Money	$20.25In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	SEIn the Money	$21.15In the Money	$24.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$22.15In the Money	$25.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	SEIn the Money	$23.25In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Sea Ltd
NYSE:SEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)