Stocks Options

LAST PRICE
93.9500
TODAY'S CHANGE (%)
Trending Up1.1000 (1.1847%)

Bid / Lots
93.0000/ 1
Ask / Lots
94.0000/ 3
Open / Previous Close
93.1800 / 92.8500
Day Range
Low 91.8700
High 94.3000
52 Week Range
Low 34.3500
High 94.3000
Volume
4,310,053
below 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 49.465

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$52.50In the Money	$55.00In 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	---Out 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
SEIn the Money	$47.50In the Money	$50.00In the Money	$34.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$45.00	SEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$42.50In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$41.50In the Money	$44.00In the Money	$42.92In the Money	$16.66In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$51.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$40.50In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	SEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$39.50In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SEIn the Money	$38.50In the Money	$41.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SEIn the Money	$37.50In the Money	$40.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SEIn the Money	$36.50In the Money	$39.00In 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	---Out of the Money	$0.04Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SEIn the Money	$35.50In the Money	$38.00In the Money	$22.48In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$57.00	SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$33.75In the Money	$37.00In 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	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SEIn the Money	$32.75In the Money	$36.00In 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	---Out of the Money	$0.04Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SEIn the Money	$31.75In the Money	$35.00In the Money	$31.90In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$60.00	SEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$31.50In the Money	$34.15In the Money	$6.88In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$61.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SEIn the Money	$30.50In the Money	$33.00In the Money	$18.71In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
SEIn the Money	$29.50In the Money	$32.00In the Money	$14.89In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SEIn the Money	$28.50In the Money	$31.00In the Money	$21.75In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$64.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SEIn the Money	$27.50In the Money	$30.05In the Money	$26.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
SEIn the Money	$26.50In the Money	$29.00In the Money	$24.47In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SEIn the Money	$25.50In the Money	$28.00In the Money	$24.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SEIn the Money	$24.55In the Money	$27.00In the Money	$17.25In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SEIn the Money	$23.05In the Money	$26.15In the Money	$21.65In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SEIn the Money	$21.90In the Money	$25.20In the Money	$24.07In the Money	$3.46In the Money	15In the Money	23In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
SEIn the Money	$22.00In the Money	$23.50In the Money	$16.14In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SEIn the Money	$21.60In the Money	$22.95In the Money	$20.97In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$72.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	24Out of the Money	37Out of the Money
SEIn the Money	$20.55In the Money	$22.05In the Money	$12.03In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
SEIn the Money	$18.40In the Money	$20.45In the Money	$11.58In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SEIn the Money	$18.25In the Money	$19.40In the Money	$15.70In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
SEIn the Money	$17.45In the Money	$18.35In the Money	$14.32In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$76.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
SEIn the Money	$16.70In the Money	$17.70In the Money	$16.05In the Money	$2.45In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$77.00	SEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.28Out of the Money	26Out of the Money	57Out of the Money
SEIn the Money	$14.25In the Money	$17.35In the Money	$12.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$78.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
SEIn the Money	$12.85In the Money	$15.30In the Money	$14.95In the Money	$3.32In the Money	2In the Money	105In the Money	Filter Table By Strike Price of$79.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	311Out of the Money
SEIn the Money	$13.70In the Money	$15.50In the Money	$12.48In the Money	$0.00In the Money	---In the Money	173In the Money	Filter Table By Strike Price of$80.00	SEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	11Out of the Money	119Out of the Money
SEIn the Money	$12.50In the Money	$13.20In the Money	$12.90In the Money	$1.43In the Money	3In the Money	165In the Money	Filter Table By Strike Price of$81.00	SEOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
SEIn the Money	$11.65In the Money	$12.65In the Money	$11.80In the Money	$3.15In the Money	1In the Money	71In the Money	Filter Table By Strike Price of$82.00	SEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	3Out of the Money	180Out of the Money
SEIn the Money	$10.65In the Money	$11.00In the Money	$11.12In the Money	$1.70In the Money	12In the Money	333In the Money	Filter Table By Strike Price of$83.00	SEOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	7Out of the Money	458Out of the Money
SEIn the Money	$9.55In the Money	$10.10In the Money	$10.35In the Money	$1.96In the Money	2In the Money	197In the Money	Filter Table By Strike Price of$84.00	SEOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
SEIn the Money	$8.75In the Money	$9.65In the Money	$8.55In the Money	$1.04In the Money	3In the Money	214In the Money	Filter Table By Strike Price of$85.00	SEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6Out of the Money	130Out of the Money
SEIn the Money	$6.75In the Money	$8.65In the Money	$7.86In the Money	$1.35In the Money	5In the Money	1,333In the Money	Filter Table By Strike Price of$86.00	SEOut of the Money	$0.02Out of the Money	$0.54Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	1Out of the Money	90Out of the Money
SEIn the Money	$6.65In the Money	$7.65In the Money	$6.38In the Money	$1.13In the Money	10In the Money	275In the Money	Filter Table By Strike Price of$87.00	SEOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	122Out of the Money	64Out of the Money
SEIn the Money	$5.85In the Money	$6.65In the Money	$5.90In the Money	$0.80In the Money	10In the Money	151In the Money	Filter Table By Strike Price of$88.00	SEOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	20Out of the Money	110Out of the Money
SEIn the Money	$4.85In the Money	$5.70In the Money	$4.89In the Money	$0.89In the Money	10In the Money	74In the Money	Filter Table By Strike Price of$89.00	SEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.15Out of the Money	12Out of the Money	67Out of the Money
SEIn the Money	$4.00In the Money	$4.30In the Money	$3.95In the Money	$0.80In the Money	167In the Money	1,463In the Money	Filter Table By Strike Price of$90.00	SEOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.28Out of the Money	392Out of the Money	432Out of the Money
SEIn the Money	$2.98In the Money	$4.05In the Money	$3.00In the Money	$0.68In the Money	16In the Money	80In the Money	Filter Table By Strike Price of$91.00	SENear the Money	$0.13Near the Money	$0.25Near the Money	$0.26Near the Money	$-0.36Near the Money	98Near the Money	154Near the Money
SEIn the Money	$2.25In the Money	$2.54In the Money	$2.28In the Money	$0.51In the Money	1,667In the Money	3,873In the Money	Filter Table By Strike Price of$92.00	SENear the Money	$0.37Near the Money	$0.43Near the Money	$0.46Near the Money	$-0.43Near the Money	147Near the Money	49Near the Money
SEUnderlying issue's last price	$1.61Underlying issue's last price	$1.81Underlying issue's last price	$1.50Underlying issue's last price	$0.33Underlying issue's last price	137Underlying issue's last price	230Underlying issue's last price	Filter Table By Strike Price of$93.00Underlying issue's last price	SEUnderlying issue's last price	$0.64Underlying issue's last price	$0.69Underlying issue's last price	$0.69Underlying issue's last price	$-0.66Underlying issue's last price	74Underlying issue's last price	30Underlying issue's last price
SENear the Money	$1.00Near the Money	$1.24Near the Money	$1.00Near the Money	$0.24Near the Money	179Near the Money	99Near the Money	Filter Table By Strike Price of$94.00	SEIn the Money	$1.00In the Money	$1.16In the Money	$1.21In the Money	$-1.12In the Money	51In the Money	5In the Money
SENear the Money	$0.65Near the Money	$0.73Near the Money	$0.56Near the Money	$0.04Near the Money	2,245Near the Money	4,002Near the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$1.64In the Money	$1.75In the Money	$1.81In the Money	$-1.59In the Money	41In the Money	4In the Money
SENear the Money	$0.38Near the Money	$0.48Near the Money	$0.39Near the Money	$0.06Near the Money	847Near the Money	219Near the Money	Filter Table By Strike Price of$96.00	SEIn the Money	$2.29In the Money	$2.69In the Money	$2.40In the Money	$-1.85In the Money	3In the Money	27In the Money
SEOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$-0.03Out of the Money	148Out of the Money	94Out of the Money	Filter Table By Strike Price of$97.00	SEIn the Money	$2.75In the Money	$3.45In the Money	$3.10In the Money	$-14.60In the Money	1In the Money	3In the Money
SEOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	301Out of the Money	51Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$3.30In the Money	$4.65In the Money	$4.35In the Money	$-13.65In the Money	4In the Money	5In the Money
SEOut of the Money	$0.06Out of the Money	$0.99Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	15Out of the Money	10Out of the Money	Filter Table By Strike Price of$99.00	SEIn the Money	$4.10In the Money	$6.20In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	21Out of the Money	171Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$4.55In the Money	$7.15In the Money	$10.25In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.02Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$101.00	SEIn the Money	$6.70In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out 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$102.00	SEIn the Money	$6.70In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out 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$103.00	SEIn the Money	$8.10In the Money	$11.00In the Money	$9.35In the Money	$9.35In the Money	2In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.25Out 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$104.00	SEIn the Money	$8.90In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.25Out 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$105.00	SEIn the Money	$10.15In the Money	$13.15In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)