Stocks Options

LAST PRICE
82.7500
TODAY'S CHANGE (%)
Trending Up0.7100 (0.8654%)

Bid / Lots
82.5800/ 1
Ask / Lots
82.8500/ 1
Open / Previous Close
82.5500 / 82.0400
Day Range
Low 82.2900
High 83.2500
52 Week Range
Low 34.3500
High 83.2500
Volume
4,402,679
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 50.144

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$41.00In the Money	$44.70In the Money	$37.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
SEIn the Money	$40.50In the Money	$44.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$40.00In the Money	$43.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$39.50In the Money	$43.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$39.00In the Money	$42.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$38.50In the Money	$42.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SEIn the Money	$38.00In the Money	$41.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$37.45In the Money	$41.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SEIn the Money	$36.95In the Money	$40.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$36.45In the Money	$40.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$35.95In the Money	$39.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SEIn the Money	$35.50In the Money	$39.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SEIn the Money	$34.95In the Money	$38.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SEIn the Money	$34.55In the Money	$38.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$33.95In the Money	$37.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$33.55In the Money	$37.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$33.00In the Money	$36.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SEIn the Money	$32.50In the Money	$36.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$32.00In the Money	$35.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
SEIn the Money	$31.50In the Money	$35.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	19Out of the Money
SEIn the Money	$31.10In the Money	$34.80In the Money	$31.57In 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	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money
SEIn the Money	$30.10In the Money	$33.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SEIn the Money	$29.00In the Money	$32.80In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
SEIn the Money	$28.00In the Money	$31.80In the Money	---In 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	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SEIn the Money	$26.95In the Money	$30.80In the Money	---In 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	$0.43Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SEIn the Money	$26.10In the Money	$29.75In the Money	---In 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	$0.07Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
SEIn the Money	$25.10In the Money	$28.80In the Money	$25.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$56.00	SEOut of the Money	---Out of the Money	$0.43Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
SEIn the Money	$23.95In the Money	$27.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	SEOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	16Out of the Money	75Out of the Money
SEIn the Money	$22.95In the Money	$26.80In the Money	---In 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	$0.43Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
SEIn the Money	$22.95In the Money	$25.70In the Money	---In 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	$0.43Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
SEIn the Money	$22.00In the Money	$23.40In the Money	$14.44In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$60.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	230Out of the Money
SEIn the Money	$20.55In the Money	$22.35In the Money	$20.10In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$61.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	357Out of the Money
SEIn the Money	$20.45In the Money	$21.05In the Money	$20.95In the Money	$1.10In the Money	6In the Money	76In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
SEIn the Money	$18.60In the Money	$20.75In the Money	$16.92In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SEIn the Money	$18.50In the Money	$19.00In the Money	$17.32In the Money	$0.00In the Money	---In the Money	368In the Money	Filter Table By Strike Price of$64.00	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	77Out of the Money
SEIn the Money	$16.50In the Money	$19.45In the Money	$17.99In the Money	$1.62In the Money	2In the Money	796In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
SEIn the Money	$16.50In the Money	$17.15In the Money	$15.20In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	---Out of the Money	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
SEIn the Money	$15.30In the Money	$16.85In the Money	$15.82In the Money	$1.82In the Money	8In the Money	296In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
SEIn the Money	$13.55In the Money	$15.05In the Money	$14.12In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	---Out of the Money	$1.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SEIn the Money	$13.05In the Money	$14.60In the Money	$14.00In the Money	$1.74In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SEIn the Money	$12.55In the Money	$13.20In the Money	$12.95In the Money	$2.40In the Money	1In the Money	530In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	337Out of the Money	404Out of the Money
SEIn the Money	$11.30In the Money	$12.50In the Money	$11.43In the Money	$0.00In the Money	---In the Money	155In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	---Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
SEIn the Money	$10.50In the Money	$11.10In the Money	$10.78In the Money	$1.89In the Money	2In the Money	80In 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	$-0.05Out of the Money	500Out of the Money	873Out of the Money
SEIn the Money	$8.55In the Money	$10.20In the Money	$10.10In the Money	$1.35In the Money	1In the Money	768In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	---Out of the Money	$0.93Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
SEIn the Money	$8.20In the Money	$9.90In the Money	$9.15In the Money	$1.30In the Money	7In the Money	176In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
SEIn the Money	$7.30In the Money	$8.35In the Money	$8.10In the Money	$0.96In the Money	10In the Money	476In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	386Out of the Money
SEIn the Money	$5.60In the Money	$7.95In the Money	$6.42In the Money	$1.12In the Money	2In the Money	183In the Money	Filter Table By Strike Price of$76.00	SEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	112Out of the Money	469Out of the Money
SEIn the Money	$5.60In the Money	$6.10In the Money	$6.36In the Money	$1.21In the Money	10In the Money	696In the Money	Filter Table By Strike Price of$77.00	SEOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	3Out of the Money	155Out of the Money
SEIn the Money	$4.60In the Money	$5.30In the Money	$4.98In the Money	$0.83In the Money	1In the Money	111In the Money	Filter Table By Strike Price of$78.00	SEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	64Out of the Money	419Out of the Money
SEIn the Money	$3.05In the Money	$5.00In the Money	$4.08In the Money	$0.97In the Money	5In the Money	68In the Money	Filter Table By Strike Price of$79.00	SEOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	28Out of the Money	376Out of the Money
SEIn the Money	$2.69In the Money	$3.10In the Money	$2.92In the Money	$0.62In the Money	38In the Money	468In the Money	Filter Table By Strike Price of$80.00	SENear the Money	$0.08Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.15Near the Money	712Near the Money	476Near the Money
SEIn the Money	$1.88In the Money	$2.55In the Money	$2.20In the Money	$0.81In the Money	58In the Money	299In the Money	Filter Table By Strike Price of$81.00	SENear the Money	$0.16Near the Money	$0.22Near the Money	$0.18Near the Money	$-0.40Near the Money	78Near the Money	239Near the Money
SEUnderlying issue's last price	$1.04Underlying issue's last price	$1.31Underlying issue's last price	$1.35Underlying issue's last price	$0.40Underlying issue's last price	85Underlying issue's last price	1,437Underlying issue's last price	Filter Table By Strike Price of$82.00Underlying issue's last price	SEUnderlying issue's last price	$0.36Underlying issue's last price	$0.48Underlying issue's last price	$0.44Underlying issue's last price	$-0.51Underlying issue's last price	185Underlying issue's last price	80Underlying issue's last price
SENear the Money	$0.52Near the Money	$0.68Near the Money	$0.62Near the Money	$0.11Near the Money	225Near the Money	337Near the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$0.77In the Money	$0.85In the Money	$0.85In the Money	$-0.69In the Money	55In the Money	44In the Money
SENear the Money	$0.21Near the Money	$0.33Near the Money	$0.26Near the Money	$-0.06Near the Money	197Near the Money	707Near the Money	Filter Table By Strike Price of$84.00	SEIn the Money	$1.37In the Money	$1.67In the Money	$1.40In the Money	$-0.75In the Money	10In the Money	40In the Money
SENear the Money	$0.10Near the Money	$0.22Near the Money	$0.16Near the Money	$0.00Near the Money	53Near the Money	248Near the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$1.54In the Money	$4.45In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money
SEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	24Out of the Money	144Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$3.00In the Money	$4.50In the Money	$4.85In the Money	$0.00In the Money	---In the Money	36In the Money
SEOut of the Money	$0.02Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	2Out of the Money	33Out of the Money	Filter Table By Strike Price of$87.00	SEIn the Money	$2.24In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$1.29Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	16Out of the Money	26Out of the Money	Filter Table By Strike Price of$88.00	SEIn the Money	$4.20In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	149Out of the Money	Filter Table By Strike Price of$89.00	SEIn the Money	$4.30In the Money	$6.80In the Money	$7.15In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	273Out of the Money	Filter Table By Strike Price of$90.00	SEIn the Money	$6.00In the Money	$7.55In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.93Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$91.00	SEIn the Money	$7.20In the Money	$9.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.93Out of the Money	---Out 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	$8.45In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	---Out of the Money	277Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SEIn the Money	$9.15In the Money	$11.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	78Out of the Money	55Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$11.65In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$16.55In the Money	$18.70In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)