Stocks Options

LAST PRICE
69.3900
TODAY'S CHANGE (%)
Trending Down-2.0300 (-2.8423%)

Bid / Lots
69.4000/ 3
Ask / Lots
69.5800/ 4
Open / Previous Close
67.8100 / 71.4200
Day Range
Low 67.0000
High 69.8000
52 Week Range
Low 34.3500
High 76.6000
Volume
10,841,833
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 57.706

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	$28.25In the Money	$31.10In the Money	$28.60In the Money	$28.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	SEOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SEIn the Money	$22.50In the Money	$26.25In the Money	$29.59In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$45.00	SEOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$17.55In the Money	$21.25In the Money	$18.61In the Money	$-0.37In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$50.00	SEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SEIn the Money	$12.55In the Money	$16.30In the Money	$13.25In the Money	$-6.18In the Money	1In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$11.55In the Money	$15.05In 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	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	200Out of the Money	---Out of the Money
SEIn the Money	$10.55In the Money	$13.05In 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	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$9.65In the Money	$12.65In 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	$0.00Out of the Money	$0.48Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SEIn the Money	$8.70In the Money	$11.90In 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	$0.03Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	10Out of the Money	8Out of the Money
SEIn the Money	$7.55In the Money	$10.70In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SEIn the Money	$6.55In the Money	$9.65In 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	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	3Out of the Money	14Out of the Money
SEIn the Money	$7.00In the Money	$8.25In the Money	$10.49In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SEIn the Money	$5.00In the Money	$7.10In the Money	$5.00In the Money	$-4.70In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	32Out of the Money	15Out of the Money
SEIn the Money	$4.80In the Money	$6.35In the Money	$4.70In the Money	$-6.42In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$64.00	SEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	47Out of the Money	36Out of the Money
SEIn the Money	$4.10In the Money	$5.25In the Money	$2.88In the Money	$-6.55In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	46Out of the Money	17Out of the Money
SEIn the Money	$3.35In the Money	$3.90In the Money	$3.52In the Money	$-4.44In the Money	8In the Money	20In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.02Out of the Money	368Out of the Money	34Out of the Money
SEIn the Money	$2.44In the Money	$2.84In the Money	$2.10In the Money	$-2.25In the Money	27In the Money	7In the Money	Filter Table By Strike Price of$67.00	SENear the Money	$0.15Near the Money	$0.20Near the Money	$0.15Near the Money	$0.04Near the Money	145Near the Money	38Near the Money
SEIn the Money	$1.71In the Money	$2.03In the Money	$1.59In the Money	$-1.30In the Money	179In the Money	10In the Money	Filter Table By Strike Price of$68.00	SENear the Money	$0.32Near the Money	$0.37Near the Money	$0.33Near the Money	$0.03Near the Money	112Near the Money	22Near the Money
SEUnderlying issue's last price	$1.11Underlying issue's last price	$1.17Underlying issue's last price	$1.22Underlying issue's last price	$-1.28Underlying issue's last price	539Underlying issue's last price	21Underlying issue's last price	Filter Table By Strike Price of$69.00Underlying issue's last price	SEUnderlying issue's last price	$0.64Underlying issue's last price	$0.71Underlying issue's last price	$0.74Underlying issue's last price	$0.31Underlying issue's last price	235Underlying issue's last price	288Underlying issue's last price
SENear the Money	$0.64Near the Money	$0.68Near the Money	$0.68Near the Money	$-1.07Near the Money	376Near the Money	79Near the Money	Filter Table By Strike Price of$70.00	SEIn the Money	$1.17In the Money	$1.24In the Money	$1.20In the Money	$0.73In the Money	98In the Money	272In the Money
SENear the Money	$0.33Near the Money	$0.40Near the Money	$0.34Near the Money	$-0.79Near the Money	295Near the Money	149Near the Money	Filter Table By Strike Price of$71.00	SEIn the Money	$1.81In the Money	$2.01In the Money	$2.61In the Money	$1.61In the Money	31In the Money	103In the Money
SENear the Money	$0.15Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.63Near the Money	75Near the Money	118Near the Money	Filter Table By Strike Price of$72.00	SEIn the Money	$2.58In the Money	$2.97In the Money	$3.21In the Money	$1.50In the Money	5In the Money	124In the Money
SEOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.40Out of the Money	212Out of the Money	154Out of the Money	Filter Table By Strike Price of$73.00	SEIn the Money	$3.20In the Money	$3.85In the Money	$3.68In the Money	$1.51In the Money	9In the Money	92In the Money
SEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	4Out of the Money	429Out of the Money	Filter Table By Strike Price of$74.00	SEIn the Money	$4.40In the Money	$5.00In the Money	$4.94In the Money	$1.44In the Money	8In the Money	117In the Money
SEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	143Out of the Money	273Out of the Money	Filter Table By Strike Price of$75.00	SEIn the Money	$5.45In the Money	$6.00In the Money	$5.75In the Money	$1.49In the Money	9In the Money	122In the Money
SEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	17Out of the Money	151Out of the Money	Filter Table By Strike Price of$76.00	SEIn the Money	$6.45In the Money	$7.00In the Money	$6.77In the Money	$2.77In the Money	20In the Money	122In the Money
SEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	3Out of the Money	114Out of the Money	Filter Table By Strike Price of$77.00	SEIn the Money	$6.30In the Money	$9.40In the Money	$2.27In the Money	$0.00In the Money	---In the Money	9In the Money
SEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	15Out of the Money	29Out of the Money	Filter Table By Strike Price of$78.00	SEIn the Money	$7.90In the Money	$9.15In the Money	$5.40In the Money	$0.00In the Money	---In the Money	33In the Money
SEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	19Out of the Money	79Out of the Money	Filter Table By Strike Price of$79.00	SEIn the Money	$8.30In the Money	$11.40In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	630Out of the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$9.20In the Money	$12.35In the Money	$12.84In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	12Out of the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$9.85In the Money	$13.50In 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	$0.94Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	37Out of the Money	Filter Table By Strike Price of$82.00	SEIn the Money	$10.85In the Money	$14.50In 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	$0.15Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$12.00In the Money	$15.50In 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	$0.03Out 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	$13.35In the Money	$16.55In 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	$0.03Out 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	$14.40In the Money	$17.40In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$15.40In the Money	$18.50In the Money	$14.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$1.26Out 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	$15.90In 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	$1.26Out 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	$17.25In the Money	$20.55In 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	$1.26Out 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	$17.80In the Money	$21.45In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$90.00	SEIn the Money	$19.35In the Money	$22.45In 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	$1.26Out 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	$19.85In the Money	$23.45In 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	$1.26Out 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	$21.35In the Money	$24.55In 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	$1.26Out 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	$22.30In the Money	$25.50In 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	$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$94.00	SEIn the Money	$23.55In the Money	$26.30In 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	$1.26Out 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	$24.50In the Money	$27.50In 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	$1.26Out 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	$24.95In the Money	$28.50In 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	$1.26Out 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	$26.45In the Money	$29.55In 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	$1.26Out 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	$26.90In the Money	$30.55In 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	$1.26Out 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	$28.80In the Money	$31.55In 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)