Stocks Options

LAST PRICE
94.0401
TODAY'S CHANGE (%)
Trending Down-1.2599 (-1.3220%)

Bid / Lots
94.0400/ 1
Ask / Lots
94.2700/ 6
Open / Previous Close
93.7600 / 95.3000
Day Range
Low 93.3000
High 94.5200
52 Week Range
Low 34.3500
High 98.0900
Volume
264,507
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 48.044

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$47.25In the Money	$50.05In the Money	$45.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	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
SEIn the Money	$42.70In the Money	$45.05In the Money	$40.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	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
SEIn the Money	$37.25In the Money	$40.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$36.70In the Money	$39.05In 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	---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
SEIn the Money	$35.70In the Money	$38.05In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$34.70In the Money	$37.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$33.70In the Money	$36.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$32.70In the Money	$35.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	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
SEIn the Money	$31.70In the Money	$34.05In the Money	$31.07In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SEIn the Money	$30.70In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	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
SEIn the Money	$29.70In the Money	$32.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	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
SEIn the Money	$28.70In the Money	$31.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	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
SEIn the Money	$27.75In the Money	$30.05In the Money	$25.10In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SEIn the Money	$26.40In the Money	$29.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SEIn the Money	$25.25In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	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	18Out of the Money
SEIn the Money	$24.40In the Money	$27.05In the Money	$17.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$68.00	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	37Out of the Money
SEIn the Money	$23.80In the Money	$26.00In the Money	$10.91In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
SEIn the Money	$22.45In the Money	$25.00In the Money	$24.83In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	---Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
SEIn the Money	$22.65In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	32Out of the Money
SEIn the Money	$21.55In the Money	$23.00In the Money	$22.27In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$72.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SEIn the Money	$20.65In the Money	$21.65In the Money	$21.59In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$73.00	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	177Out of the Money
SEIn the Money	$19.95In the Money	$20.40In the Money	$21.46In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SEIn the Money	$18.50In the Money	$19.80In the Money	$18.80In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
SEIn the Money	$17.65In the Money	$19.00In the Money	$18.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$76.00	SEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SEIn the Money	$16.10In the Money	$17.60In the Money	$17.81In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$77.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
SEIn the Money	$15.85In the Money	$16.45In the Money	$19.72In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$78.00	SEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SEIn the Money	$14.85In the Money	$16.20In the Money	$17.39In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$79.00	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	120Out of the Money
SEIn the Money	$13.85In the Money	$14.45In the Money	$15.69In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$80.00	SEOut of the Money	$0.01Out of the Money	$0.34Out of the Money	$1.86Out of the Money	$1.72Out of the Money	1Out of the Money	76Out of the Money
SEIn the Money	$13.00In the Money	$13.45In the Money	$12.98In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$81.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SEIn the Money	$11.70In the Money	$12.40In the Money	$15.78In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$82.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SEIn the Money	$11.00In the Money	$11.45In the Money	$12.52In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$83.00	SEOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
SEIn the Money	$10.00In the Money	$10.45In the Money	$11.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$84.00	SEOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
SEIn the Money	$9.00In the Money	$9.50In the Money	$10.03In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$85.00	SEOut of the Money	$0.02Out of the Money	$0.73Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
SEIn the Money	$7.80In the Money	$8.45In the Money	$11.66In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$86.00	SEOut of the Money	$0.03Out of the Money	$0.57Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
SEIn the Money	$7.05In the Money	$7.75In the Money	$6.51In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$87.00	SEOut of the Money	$0.02Out of the Money	$0.58Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
SEIn the Money	$6.05In the Money	$6.55In the Money	$5.80In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$88.00	SEOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
SEIn the Money	$5.10In the Money	$5.50In the Money	$8.75In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$89.00	SEOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
SEIn the Money	$3.85In the Money	$4.55In the Money	$4.85In the Money	$0.00In the Money	---In the Money	314In the Money	Filter Table By Strike Price of$90.00	SEOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.07Out of the Money	5Out of the Money	324Out of the Money
SEIn the Money	$3.35In the Money	$3.70In the Money	$3.05In the Money	$-1.10In the Money	1In the Money	77In the Money	Filter Table By Strike Price of$91.00	SEOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.06Out of the Money	2Out of the Money	221Out of the Money
SEIn the Money	$2.54In the Money	$2.88In the Money	$2.87In the Money	$-1.18In the Money	1In the Money	168In the Money	Filter Table By Strike Price of$92.00	SENear the Money	$0.48Near the Money	$0.61Near the Money	$0.70Near the Money	$0.12Near the Money	1Near the Money	55Near the Money
SEIn the Money	$1.82In the Money	$2.16In the Money	$2.54In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$93.00	SENear the Money	$0.75Near the Money	$0.93Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	93Near the Money
SEUnderlying issue's last price	$1.28Underlying issue's last price	$1.52Underlying issue's last price	$2.24Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	170Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SEUnderlying issue's last price	$1.11Underlying issue's last price	$1.37Underlying issue's last price	$0.86Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	151Underlying issue's last price
SENear the Money	$0.77Near the Money	$1.05Near the Money	$0.97Near the Money	$-0.56Near the Money	100Near the Money	231Near the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$1.56In the Money	$1.92In the Money	$1.85In the Money	$0.49In the Money	17In the Money	235In the Money
SENear the Money	$0.56Near the Money	$0.69Near the Money	$0.55Near the Money	$-0.61Near the Money	9Near the Money	304Near the Money	Filter Table By Strike Price of$96.00	SEIn the Money	$2.31In the Money	$2.61In the Money	$2.11In the Money	$0.00In the Money	---In the Money	94In the Money
SENear the Money	$0.35Near the Money	$0.40Near the Money	$0.37Near the Money	$-0.43Near the Money	10Near the Money	2,284Near the Money	Filter Table By Strike Price of$97.00	SEIn the Money	$3.05In the Money	$3.40In the Money	$2.42In the Money	$0.00In the Money	---In the Money	112In the Money
SEOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.28Out of the Money	15Out of the Money	575Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$3.85In the Money	$4.65In the Money	$3.35In the Money	$0.00In the Money	---In the Money	14In the Money
SEOut of the Money	$0.12Out of the Money	$0.68Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	344Out of the Money	Filter Table By Strike Price of$99.00	SEIn the Money	$4.65In the Money	$5.20In the Money	$2.35In the Money	$0.00In the Money	---In the Money	45In the Money
SEOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,327Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$4.95In the Money	$7.00In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3In the Money
SEOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$101.00	SEIn the Money	$6.15In the Money	$7.55In the Money	$9.25In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	---Out of the Money	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$102.00	SEIn the Money	$7.20In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.72Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	178Out of the Money	Filter Table By Strike Price of$103.00	SEIn the Money	$7.65In the Money	$9.60In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$104.00	SEIn the Money	$9.20In the Money	$10.70In the Money	$6.45In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$105.00	SEIn the Money	$10.25In the Money	$12.35In the Money	$11.55In the Money	$0.00In the Money	---In the Money	3In the Money
SEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$106.00	SEIn the Money	$11.35In the Money	$13.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$107.00	SEIn the Money	$12.20In the Money	$14.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$108.00	SEIn the Money	$13.10In the Money	$15.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$109.00	SEIn the Money	$14.10In the Money	$16.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)