Stocks Options

LAST PRICE
78.8200
TODAY'S CHANGE (%)
Trending Down-0.4700 (-0.5928%)

Bid / Lots
78.5000/ 1
Ask / Lots
78.7500/ 3
Open / Previous Close
79.5000 / 79.2900
Day Range
Low 78.7900
High 80.0800
52 Week Range
Low 34.3500
High 80.0800
Volume
5,658,563
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 50.181

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	$38.55In the Money	$40.45In 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.50	SEOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$36.65In the Money	$39.85In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$35.55In the Money	$39.45In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$35.45In the Money	$38.95In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$35.85In the Money	$37.65In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SEIn the Money	$35.35In the Money	$37.95In 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	$0.75Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$34.60In the Money	$37.45In 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	$0.01Out of the Money	$0.66Out of the Money	$0.66Out of the Money	$0.38Out of the Money	2Out of the Money	---Out of the Money
SEIn the Money	$33.95In 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$44.00	SEOut of the Money	$0.11Out of the Money	$0.53Out of the Money	$0.53Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
SEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	SEOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$32.45In the Money	$35.95In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
SEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SEIn the Money	$31.05In the Money	$34.90In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SEIn the Money	$30.85In the Money	$34.45In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$30.50In the Money	$33.95In 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	$0.01Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$29.55In the Money	$33.45In 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	$0.01Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$29.50In the Money	$32.95In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
SEIn the Money	$28.80In the Money	$32.45In 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	$0.01Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$28.25In the Money	$31.95In 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	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
SEIn the Money	$27.85In the Money	$31.45In 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	$0.01Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$-0.19Out of the Money	19Out of the Money	---Out of the Money
SEIn the Money	$27.35In the Money	$30.30In the Money	$16.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	SEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money
SEIn the Money	$26.60In the Money	$29.15In 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	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SEIn the Money	$26.35In the Money	$28.95In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
SEIn the Money	$24.25In the Money	$27.95In 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	$0.13Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
SEIn the Money	$23.70In the Money	$26.60In 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	$0.01Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SEIn the Money	$22.60In the Money	$24.55In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
SEIn the Money	$9.70In the Money	$10.35In the Money	$9.84In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$56.00	SEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.05Out of the Money	1Out of the Money	77Out of the Money
SEIn the Money	$20.15In the Money	$24.00In 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	$0.36Out of the Money	$0.36Out of the Money	$0.34Out of the Money	19Out of the Money	---Out of the Money
SEIn the Money	$20.30In the Money	$22.70In 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	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
SEIn the Money	$18.60In the Money	$21.35In 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	$0.01Out of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.30Out of the Money	1Out of the Money	105Out of the Money
SEIn the Money	$17.50In the Money	$19.25In 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	$0.02Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	163Out of the Money
SEIn the Money	$16.80In the Money	$20.00In the Money	$15.31In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$61.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
SEIn the Money	$15.05In the Money	$18.55In the Money	$17.30In the Money	$-0.36In the Money	1In the Money	75In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.02Out of the Money	1Out of the Money	89Out of the Money
SEIn the Money	$14.85In the Money	$16.20In the Money	$16.92In the Money	$0.92In the Money	2In the Money	47In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	1Out of the Money	44Out of the Money
SEIn the Money	$13.45In the Money	$15.15In the Money	$15.51In the Money	$2.49In the Money	21In the Money	368In the Money	Filter Table By Strike Price of$64.00	SEOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	44Out of the Money	42Out of the Money
SEIn the Money	$12.05In the Money	$15.95In the Money	$13.95In the Money	$-0.05In the Money	12In the Money	800In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.01Out of the Money	15Out of the Money	135Out of the Money
SEIn the Money	$12.10In the Money	$13.25In the Money	$13.52In the Money	$4.76In the Money	53In the Money	70In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
SEIn the Money	$10.95In the Money	$14.05In the Money	$12.46In the Money	$-0.04In the Money	25In the Money	279In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money
SEIn the Money	$9.65In the Money	$13.05In the Money	$11.42In the Money	$2.34In the Money	50In the Money	143In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money
SEIn the Money	$8.15In the Money	$11.10In the Money	$10.46In the Money	$0.37In the Money	33In the Money	45In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	$0.04Out of the Money	$0.35Out of the Money	$0.36Out of the Money	$0.21Out of the Money	8Out of the Money	12Out of the Money
SEIn the Money	$7.85In the Money	$10.25In the Money	$10.02In the Money	$0.22In the Money	7In the Money	538In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	12Out of the Money	450Out of the Money
SEIn the Money	$6.55In the Money	$8.20In the Money	$8.51In the Money	$2.07In the Money	140In the Money	182In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.00Out of the Money	19Out of the Money	127Out of the Money
SEIn the Money	$6.50In the Money	$7.25In the Money	$7.55In the Money	$-0.32In the Money	48In the Money	---In the Money	Filter Table By Strike Price of$72.00	SEOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	209Out of the Money	553Out of the Money
SEIn the Money	$5.85In the Money	$7.20In the Money	$6.22In the Money	$-0.74In the Money	13In the Money	828In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	$0.11Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	123Out of the Money	134Out of the Money
SEIn the Money	$4.05In the Money	$5.25In the Money	$5.32In the Money	$-0.41In the Money	119In the Money	180In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	88Out of the Money	---Out of the Money
SEIn the Money	$2.93In the Money	$4.25In the Money	$4.30In the Money	$-0.35In the Money	110In the Money	599In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	$0.27Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.08Out of the Money	124Out of the Money	---Out of the Money
SEIn the Money	$2.78In the Money	$3.85In the Money	$3.07In the Money	$-0.68In the Money	130In the Money	194In the Money	Filter Table By Strike Price of$76.00	SENear the Money	$0.40Near the Money	$0.43Near the Money	$0.43Near the Money	$-0.11Near the Money	281Near the Money	148Near the Money
SEIn the Money	$2.16In the Money	$2.73In the Money	$2.67In the Money	$-0.78In the Money	49In the Money	727In the Money	Filter Table By Strike Price of$77.00	SENear the Money	$0.62Near the Money	$0.67Near the Money	$0.59Near the Money	$-0.08Near the Money	72Near the Money	---Near the Money
SEUnderlying issue's last price	$1.83Underlying issue's last price	$1.91Underlying issue's last price	$1.96Underlying issue's last price	$-0.57Underlying issue's last price	54Underlying issue's last price	143Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SEUnderlying issue's last price	$0.96Underlying issue's last price	$0.99Underlying issue's last price	$0.80Underlying issue's last price	$-0.22Underlying issue's last price	99Underlying issue's last price	309Underlying issue's last price
SENear the Money	$1.30Near the Money	$1.35Near the Money	$1.36Near the Money	$-0.40Near the Money	52Near the Money	67Near the Money	Filter Table By Strike Price of$79.00	SEIn the Money	$1.39In the Money	$1.47In the Money	$1.40In the Money	$-0.08In the Money	413In the Money	76In the Money
SENear the Money	$0.85Near the Money	$0.92Near the Money	$0.90Near the Money	$-0.46Near the Money	689Near the Money	313Near the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$1.97In the Money	$2.04In the Money	$1.97In the Money	$-0.12In the Money	243In the Money	299In the Money
SENear the Money	$0.56Near the Money	$0.61Near the Money	$0.60Near the Money	$-0.34Near the Money	353Near the Money	154Near the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$2.66In the Money	$2.73In the Money	$2.67In the Money	$0.34In the Money	395In the Money	---In the Money
SEOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$-0.27Out of the Money	57Out of the Money	1,432Out of the Money	Filter Table By Strike Price of$82.00	SEIn the Money	$2.89In the Money	$3.60In the Money	$2.64In the Money	$-0.56In the Money	9In the Money	7In the Money
SEOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.24Out of the Money	$-0.23Out of the Money	97Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$3.60In the Money	$5.10In the Money	$4.10In the Money	$0.00In the Money	3In the Money	---In the Money
SEOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.16Out of the Money	547Out of the Money	194Out of the Money	Filter Table By Strike Price of$84.00	SEIn the Money	$5.00In the Money	$6.65In the Money	$4.67In the Money	$-0.28In the Money	22In the Money	7In the Money
SEOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.15Out of the Money	$-0.07Out of the Money	84Out of the Money	145Out of the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$7.85In the Money	$9.00In the Money	$8.35In the Money	$-3.75In the Money	1In the Money	---In the Money
SEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	20Out of the Money	81Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$6.60In the Money	$8.95In the Money	$12.80In the Money	$0.00In the Money	---In the Money	7In the Money
SEOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	34Out of the Money	1Out of the Money	Filter Table By Strike Price of$87.00	SEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SEOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$88.00	SEIn the Money	$7.10In the Money	$10.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.74Out 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$89.00	SEIn the Money	$8.90In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	25Out of the Money	138Out of the Money	Filter Table By Strike Price of$90.00	SEIn the Money	$9.65In the Money	$12.95In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	12Out of the Money	4Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
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	6Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$19.20In the Money	$22.95In 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)