Stocks Options

LAST PRICE
94.3100
TODAY'S CHANGE (%)
Trending Down-0.5200 (-0.5483%)

Bid / Lots
94.0100/ 1
Ask / Lots
94.4000/ 1
Open / Previous Close
94.7000 / 94.8300
Day Range
Low 93.8400
High 95.0000
52 Week Range
Low 34.3500
High 96.0900
Volume
3,153,217
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 48.145

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	$53.00In the Money	$55.70In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$47.70In the Money	$50.20In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$43.00In the Money	$46.15In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$41.70In the Money	$44.60In the Money	$42.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$51.00	SEOut of the Money	---Out 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
SEIn the Money	$41.35In the Money	$43.25In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$40.25In the Money	$41.90In 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	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SEIn the Money	$39.20In the Money	$41.95In 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	$1.27Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SEIn the Money	$37.95In the Money	$40.95In 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	$1.27Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
SEIn the Money	$37.45In the Money	$39.85In 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	$1.27Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SEIn the Money	$36.70In the Money	$38.55In 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	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$34.75In the Money	$38.15In 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	$33.60In the Money	$36.45In 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	$1.27Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SEIn the Money	$33.90In the Money	$35.20In the Money	$34.30In the Money	$2.40In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$60.00	SEOut of the Money	---Out 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
SEIn the Money	$31.65In the Money	$34.45In 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	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SEIn the Money	$31.10In the Money	$34.05In the Money	$32.48In the Money	$13.77In the Money	2In 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	$29.95In the Money	$32.95In 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	$28.60In the Money	$31.35In the Money	$30.51In the Money	$8.76In the Money	1In the Money	29In the Money	Filter Table By Strike Price of$64.00	SEOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SEIn the Money	$28.10In the Money	$30.20In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
SEIn the Money	$27.10In the Money	$29.75In 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	$1.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
SEIn the Money	$26.50In the Money	$28.35In the Money	$27.98In the Money	$3.48In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	---Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SEIn the Money	$25.10In the Money	$27.20In the Money	$26.70In the Money	$9.45In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SEIn the Money	$24.20In the Money	$26.75In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SEIn the Money	$23.40In the Money	$25.60In the Money	$24.43In the Money	$0.13In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
SEIn the Money	$21.85In the Money	$25.05In the Money	$23.67In the Money	$7.53In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	---Out of the Money	$1.27Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SEIn the Money	$21.95In the Money	$22.60In the Money	$22.20In the Money	$1.23In the Money	5In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
SEIn the Money	$21.05In the Money	$21.70In the Money	$21.54In the Money	$-0.16In the Money	2In the Money	58In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
SEIn the Money	$19.80In the Money	$20.50In the Money	$20.87In the Money	$0.57In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SEIn the Money	$18.85In the Money	$19.45In the Money	$19.41In the Money	$-0.53In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
SEIn the Money	$17.65In the Money	$18.60In 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	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
SEIn the Money	$17.10In the Money	$17.65In the Money	$17.71In the Money	$-0.09In the Money	4In the Money	22In the Money	Filter Table By Strike Price of$77.00	SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	1Out of the Money	80Out of the Money
SEIn the Money	$15.10In the Money	$17.35In the Money	$16.14In the Money	$3.29In the Money	8In the Money	14In the Money	Filter Table By Strike Price of$78.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	207Out of the Money
SEIn the Money	$14.15In the Money	$15.60In the Money	$15.27In the Money	$-0.07In the Money	6In the Money	102In the Money	Filter Table By Strike Price of$79.00	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	311Out of the Money
SEIn the Money	$14.10In the Money	$14.55In the Money	$14.37In the Money	$-0.48In the Money	4In the Money	169In the Money	Filter Table By Strike Price of$80.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	117Out of the Money
SEIn the Money	$13.00In the Money	$13.55In the Money	$13.32In the Money	$-0.01In the Money	16In the Money	162In the Money	Filter Table By Strike Price of$81.00	SEOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	115Out of the Money	129Out of the Money
SEIn the Money	$12.10In the Money	$12.65In the Money	$12.29In the Money	$-0.31In the Money	10In the Money	66In the Money	Filter Table By Strike Price of$82.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
SEIn the Money	$11.00In the Money	$11.60In the Money	$11.50In the Money	$-0.20In the Money	33In the Money	317In the Money	Filter Table By Strike Price of$83.00	SEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money
SEIn the Money	$9.90In the Money	$10.70In the Money	$10.61In the Money	$0.26In the Money	43In the Money	196In the Money	Filter Table By Strike Price of$84.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	300Out of the Money
SEIn the Money	$9.10In the Money	$9.55In the Money	$9.11In the Money	$-0.73In the Money	4In the Money	204In the Money	Filter Table By Strike Price of$85.00	SEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
SEIn the Money	$8.10In the Money	$8.45In the Money	$8.34In the Money	$-0.39In the Money	38In the Money	1,311In the Money	Filter Table By Strike Price of$86.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	2Out of the Money	89Out of the Money
SEIn the Money	$6.15In the Money	$8.45In the Money	$7.23In the Money	$-0.57In the Money	17In the Money	274In the Money	Filter Table By Strike Price of$87.00	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	173Out of the Money
SEIn the Money	$5.15In the Money	$7.50In the Money	$6.40In the Money	$-0.55In the Money	2In the Money	132In the Money	Filter Table By Strike Price of$88.00	SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
SEIn the Money	$5.05In the Money	$5.45In the Money	$5.33In the Money	$-0.47In the Money	12In the Money	70In the Money	Filter Table By Strike Price of$89.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
SEIn the Money	$4.20In the Money	$4.55In the Money	$4.27In the Money	$-0.48In the Money	38In the Money	1,342In the Money	Filter Table By Strike Price of$90.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	316Out of the Money	636Out of the Money
SEIn the Money	$2.85In the Money	$4.40In the Money	$3.26In the Money	$-0.44In the Money	9In the Money	74In the Money	Filter Table By Strike Price of$91.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	8Out of the Money	174Out of the Money
SEIn the Money	$2.04In the Money	$2.54In the Money	$2.09In the Money	$-0.82In the Money	21In the Money	659In the Money	Filter Table By Strike Price of$92.00	SENear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$-0.10Near the Money	8Near the Money	284Near the Money
SEIn the Money	$0.99In the Money	$1.53In the Money	$1.25In the Money	$-0.70In the Money	241In the Money	275In the Money	Filter Table By Strike Price of$93.00	SENear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.29Near the Money	34Near the Money	42Near the Money
SEUnderlying issue's last price	$0.03Underlying issue's last price	$0.44Underlying issue's last price	$0.30Underlying issue's last price	$-0.97Underlying issue's last price	240Underlying issue's last price	101Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SEUnderlying issue's last price	---Underlying issue's last price	$0.03Underlying issue's last price	$0.04Underlying issue's last price	$-0.45Underlying issue's last price	345Underlying issue's last price	126Underlying issue's last price
SENear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.66Near the Money	406Near the Money	849Near the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$0.58In the Money	$0.93In the Money	$0.92In the Money	$0.01In the Money	31In the Money	32In the Money
SENear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.35Near the Money	631Near the Money	590Near the Money	Filter Table By Strike Price of$96.00	SEIn the Money	$1.37In the Money	$2.20In the Money	$1.94In the Money	$0.24In the Money	2In the Money	29In the Money
SENear the Money	---Near the Money	$0.01Near the Money	$0.09Near the Money	$-0.11Near the Money	107Near the Money	1,119Near the Money	Filter Table By Strike Price of$97.00	SEIn the Money	$2.29In the Money	$3.20In the Money	$3.10In the Money	$0.00In the Money	---In the Money	4In the Money
SEOut of the Money	---Out of the Money	$0.20Out of the Money	$0.50Out of the Money	$0.41Out of the Money	2Out of the Money	242Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$2.97In the Money	$4.20In the Money	$2.75In the Money	$0.00In the Money	---In the Money	7In the Money
SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	52Out of the Money	214Out of the Money	Filter Table By Strike Price of$99.00	SEIn the Money	$2.94In the Money	$5.95In the Money	$3.62In 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	$-0.01Out of the Money	295Out of the Money	383Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$4.55In the Money	$6.95In the Money	$10.25In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$101.00	SEIn the Money	$5.90In the Money	$7.25In 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	$6.75In the Money	$8.75In 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	$7.35In the Money	$9.90In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1In 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$104.00	SEIn the Money	$8.35In 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	$0.14Out of the Money	$0.02Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SEIn the Money	$9.95In the Money	$11.45In 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)