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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$37.10In the Money	$41.00In the Money	---In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$32.30In the Money	$36.00In the Money	$21.46In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$45.00	SEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$28.35In the Money	$31.05In the Money	$17.04In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$50.00	SEOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SEIn the Money	$26.15In the Money	$30.05In 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	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$25.15In the Money	$29.05In 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	$0.01Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$24.30In the Money	$27.20In 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	$0.01Out of the Money	$0.75Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
SEIn the Money	$23.25In the Money	$27.05In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$54.00	SEOut of the Money	$0.01Out of the Money	$0.74Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SEIn the Money	$22.85In the Money	$24.60In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
SEIn the Money	$21.80In the Money	$24.90In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SEIn the Money	$20.60In the Money	$22.60In 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	$0.75Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SEIn the Money	$19.55In the Money	$23.10In the Money	$7.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SEIn the Money	$19.70In the Money	$20.75In 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	$0.03Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SEIn the Money	$17.00In the Money	$20.80In the Money	$18.97In the Money	$4.42In the Money	20In the Money	30In the Money	Filter Table By Strike Price of$60.00	SEOut of the Money	$0.03Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money
SEIn the Money	$16.75In the Money	$19.15In the Money	$19.15In the Money	$6.40In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$61.00	SEOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	3Out of the Money	15Out of the Money
SEIn the Money	$15.10In the Money	$17.40In the Money	$16.82In the Money	$-0.97In the Money	22In the Money	5In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$14.85In the Money	$17.00In the Money	$8.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SEIn the Money	$13.20In the Money	$15.50In the Money	$13.55In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$64.00	SEOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SEIn the Money	$13.10In the Money	$16.25In the Money	$15.00In the Money	$0.18In the Money	6In the Money	173In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	$0.04Out of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.21Out of the Money	4Out of the Money	107Out of the Money
SEIn the Money	$11.35In the Money	$13.25In the Money	$14.05In the Money	$2.75In the Money	1In the Money	51In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SEIn the Money	$10.40In the Money	$12.45In the Money	$12.85In the Money	$5.05In the Money	5In the Money	14In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	4Out of the Money	11Out of the Money
SEIn the Money	$9.75In the Money	$12.25In the Money	$12.25In the Money	$0.05In the Money	6In the Money	84In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$-9.56Out of the Money	1Out of the Money	18Out of the Money
SEIn the Money	$8.60In the Money	$10.35In the Money	$10.50In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	$0.06Out of the Money	$0.46Out of the Money	$0.47Out of the Money	$0.12Out of the Money	4Out of the Money	32Out of the Money
SEIn the Money	$8.00In the Money	$10.20In the Money	$10.16In the Money	$2.54In the Money	10In the Money	269In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$-0.06Out of the Money	43Out of the Money	36Out of the Money
SEIn the Money	$7.10In the Money	$9.30In the Money	$4.90In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
SEIn the Money	$6.35In the Money	$8.05In the Money	$8.28In the Money	$1.05In the Money	2In the Money	66In the Money	Filter Table By Strike Price of$72.00	SEOut of the Money	$0.23Out of the Money	$0.27Out of the Money	$0.21Out of the Money	$-0.18Out of the Money	1Out of the Money	117Out of the Money
SEIn the Money	$6.20In the Money	$6.45In the Money	$5.05In the Money	$0.00In the Money	---In the Money	938In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.12Out of the Money	8Out of the Money	236Out of the Money
SEIn the Money	$5.35In the Money	$6.30In the Money	$4.15In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	$0.44Out of the Money	$0.46Out of the Money	$0.41Out of the Money	$-0.05Out of the Money	65Out of the Money	123Out of the Money
SEIn the Money	$4.30In the Money	$5.50In the Money	$5.56In the Money	$0.46In the Money	14In the Money	341In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	$0.60Out of the Money	$0.81Out of the Money	$0.55Out of the Money	$-0.09Out of the Money	35Out of the Money	22Out of the Money
SEIn the Money	$3.70In the Money	$4.25In the Money	$3.95In the Money	$-0.17In the Money	10In the Money	43In the Money	Filter Table By Strike Price of$76.00	SENear the Money	$0.78Near the Money	$0.85Near the Money	$0.78Near the Money	$-0.05Near the Money	29Near the Money	46Near the Money
SEIn the Money	$2.87In the Money	$3.20In the Money	$3.30In the Money	$-0.40In the Money	58In the Money	35In the Money	Filter Table By Strike Price of$77.00	SENear the Money	$1.05Near the Money	$1.16Near the Money	$1.00Near the Money	$-0.19Near the Money	34Near the Money	32Near the Money
SEUnderlying issue's last price	$2.38Underlying issue's last price	$2.56Underlying issue's last price	$3.34Underlying issue's last price	$0.26Underlying issue's last price	13Underlying issue's last price	45Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SEUnderlying issue's last price	$1.41Underlying issue's last price	$1.54Underlying issue's last price	$1.50Underlying issue's last price	$-0.07Underlying issue's last price	21Underlying issue's last price	7Underlying issue's last price
SENear the Money	$1.80Near the Money	$1.99Near the Money	$1.98Near the Money	$-0.27Near the Money	21Near the Money	31Near the Money	Filter Table By Strike Price of$79.00	SEIn the Money	$1.90In the Money	$2.32In the Money	$1.70In the Money	$-0.17In the Money	33In the Money	23In the Money
SENear the Money	$1.45Near the Money	$1.55Near the Money	$1.60Near the Money	$-0.30Near the Money	244Near the Money	849Near the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$2.39In the Money	$2.54In the Money	$2.02In the Money	$-0.39In the Money	2In the Money	11In the Money
SENear the Money	$1.08Near the Money	$1.15Near the Money	$1.15Near the Money	$-0.40Near the Money	25Near the Money	31Near the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$3.05In the Money	$3.20In the Money	$3.06In the Money	$-0.19In the Money	1In the Money	2In the Money
SEOut of the Money	$0.79Out of the Money	$0.86Out of the Money	$1.12Out of the Money	$-0.13Out of the Money	6Out of the Money	171Out of the Money	Filter Table By Strike Price of$82.00	SEIn the Money	$3.75In the Money	$3.95In the Money	$3.05In the Money	$-0.70In the Money	9In the Money	3In the Money
SEOut of the Money	$0.58Out of the Money	$0.64Out of the Money	$0.71Out of the Money	$-0.24Out of the Money	24Out of the Money	78Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$3.50In the Money	$4.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.42Out of the Money	$0.47Out of the Money	$0.65Out of the Money	$-0.04Out of the Money	38Out of the Money	79Out of the Money	Filter Table By Strike Price of$84.00	SEIn the Money	$5.35In the Money	$5.65In the Money	$5.80In the Money	$0.00In the Money	---In the Money	3In the Money
SEOut of the Money	$0.29Out of the Money	$0.33Out of the Money	$0.39Out of the Money	$-0.08Out of the Money	43Out of the Money	64Out of the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$6.25In the Money	$6.55In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.33Out of the Money	$-0.02Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$7.00In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SEIn the Money	$8.05In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.11Out of the Money	$0.15Out 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$88.00	SEIn the Money	$8.80In the Money	$10.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$89.00	SEIn the Money	$9.00In the Money	$11.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	4Out of the Money	66Out of the Money	Filter Table By Strike Price of$90.00	SEIn the Money	$10.35In the Money	$12.05In the Money	---In 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	---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$92.00	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	---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$93.00	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	---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$94.00	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	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$14.35In the Money	$17.85In the Money	---In 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$96.00	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	---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$97.00	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	---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$98.00	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	---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$99.00	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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$19.20In the Money	$22.85In the Money	---In 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$101.00	SEIn the Money	---In the Money	---In the Money	---In the Money	---In 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 30, 2024)

Put Options (expires Friday August 30, 2024)