Stocks Options

LAST PRICE
78.7200
TODAY'S CHANGE (%)
Trending Up0.5700 (0.7294%)

Bid / Lots
78.5000/ 5
Ask / Lots
78.9000/ 4
Open / Previous Close
78.1300 / 78.1500
Day Range
Low 77.4000
High 80.0000
52 Week Range
Low 34.3500
High 83.6900
Volume
3,288,115
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 49.717

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

Call Options (expires Friday September 06, 2024)
Put Options (expires Friday September 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$36.60In the Money	$40.55In the Money	$38.64In 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	$0.82Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$31.70In the Money	$35.50In the Money	$34.13In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SEIn the Money	$26.70In the Money	$30.55In the Money	$28.48In 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	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
SEIn the Money	$25.70In the Money	$29.50In the Money	$28.76In 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	$1.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$24.70In the Money	$28.55In 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	$1.00Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$23.70In the Money	$27.55In 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	$1.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$22.85In the Money	$26.55In 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	$0.75Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$21.75In the Money	$25.35In the Money	$24.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SEIn the Money	$20.75In the Money	$24.55In the Money	$21.10In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SEIn the Money	$19.80In the Money	$23.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SEIn the Money	$18.85In the Money	$22.55In the Money	$20.45In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$17.90In the Money	$21.50In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SEIn the Money	$16.75In the Money	$20.90In the Money	$23.60In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
SEIn the Money	$15.70In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$3.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SEIn the Money	$14.70In the Money	$18.85In the Money	$9.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	7Out of the Money
SEIn the Money	$13.70In the Money	$17.90In the Money	$14.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.19Out of the Money	1Out of the Money	10Out of the Money
SEIn the Money	$12.90In the Money	$16.55In the Money	$5.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$64.00	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	17Out of the Money
SEIn the Money	$11.75In the Money	$15.55In the Money	$13.34In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SEIn the Money	$10.65In the Money	$14.55In the Money	$17.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
SEIn the Money	$10.55In the Money	$12.85In the Money	$11.55In the Money	$0.00In the Money	---In the Money	219In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SEIn the Money	$8.70In the Money	$12.55In the Money	$10.68In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	---Out of the Money	$0.73Out of the Money	$0.75Out of the Money	$0.68Out of the Money	2Out of the Money	24Out of the Money
SEIn the Money	$7.65In the Money	$11.80In the Money	$9.55In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SEIn the Money	$6.75In the Money	$10.85In the Money	$8.97In the Money	$2.56In the Money	2In the Money	36In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	20Out of the Money	48Out of the Money
SEIn the Money	$5.65In the Money	$9.60In the Money	$7.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	---Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.01Out of the Money	3Out of the Money	47Out of the Money
SEIn the Money	$5.10In the Money	$8.00In the Money	$8.08In the Money	$1.94In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$72.00	SEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
SEIn the Money	$3.65In the Money	$7.85In the Money	$5.50In the Money	$0.60In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	---Out of the Money	$0.66Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
SEIn the Money	$3.45In the Money	$6.65In the Money	$4.79In the Money	$0.71In the Money	4In the Money	39In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	8Out of the Money	154Out of the Money
SEIn the Money	$3.55In the Money	$4.90In the Money	$3.60In the Money	$0.55In the Money	2In the Money	104In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	9Out of the Money	261Out of the Money
SEIn the Money	$2.60In the Money	$4.00In the Money	$3.39In the Money	$0.53In the Money	7In the Money	68In the Money	Filter Table By Strike Price of$76.00	SENear the Money	$0.10Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.34Near the Money	38Near the Money	99Near the Money
SEIn the Money	$1.89In the Money	$2.06In the Money	$2.03In the Money	$0.24In the Money	4In the Money	231In the Money	Filter Table By Strike Price of$77.00	SENear the Money	$0.22Near the Money	$0.28Near the Money	$0.25Near the Money	$-0.34Near the Money	257Near the Money	362Near the Money
SEUnderlying issue's last price	$1.18Underlying issue's last price	$1.34Underlying issue's last price	$1.29Underlying issue's last price	$0.24Underlying issue's last price	31Underlying issue's last price	424Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SEUnderlying issue's last price	$0.42Underlying issue's last price	$0.55Underlying issue's last price	$0.56Underlying issue's last price	$-0.52Underlying issue's last price	15Underlying issue's last price	288Underlying issue's last price
SENear the Money	$0.65Near the Money	$0.75Near the Money	$0.65Near the Money	$-0.01Near the Money	270Near the Money	386Near the Money	Filter Table By Strike Price of$79.00	SEIn the Money	$0.83In the Money	$1.00In the Money	$0.87In the Money	$-0.69In the Money	10In the Money	122In the Money
SENear the Money	$0.31Near the Money	$0.38Near the Money	$0.31Near the Money	$-0.09Near the Money	48Near the Money	473Near the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$1.46In the Money	$1.71In the Money	$1.57In the Money	$-0.92In the Money	35In the Money	541In the Money
SENear the Money	$0.14Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.11Near the Money	27Near the Money	266Near the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$2.16In the Money	$2.56In the Money	$2.49In the Money	$-1.33In the Money	6In the Money	102In the Money
SEOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	33Out of the Money	217Out of the Money	Filter Table By Strike Price of$82.00	SEIn the Money	$2.51In the Money	$3.60In the Money	$3.47In the Money	$0.00In the Money	---In the Money	81In the Money
SEOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	424Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$3.00In the Money	$6.40In the Money	$4.85In the Money	$0.00In the Money	---In the Money	67In the Money
SEOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	17Out of the Money	160Out of the Money	Filter Table By Strike Price of$84.00	SEIn the Money	$3.20In the Money	$7.30In the Money	$4.85In the Money	$0.00In the Money	---In the Money	80In the Money
SEOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	12Out of the Money	179Out of the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$4.50In the Money	$8.15In the Money	$6.10In the Money	$0.00In the Money	---In the Money	6In the Money
SEOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$6.15In the Money	$8.20In the Money	$7.38In the Money	$-0.37In the Money	1In the Money	30In the Money
SEOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	13Out of the Money	75Out of the Money	Filter Table By Strike Price of$87.00	SEIn the Money	$6.25In the Money	$10.10In the Money	$4.95In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	---Out of the Money	$0.72Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$88.00	SEIn the Money	$7.60In the Money	$11.35In the Money	$5.85In 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	12Out of the Money	Filter Table By Strike Price of$89.00	SEIn the Money	$8.70In the Money	$12.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	81Out of the Money	Filter Table By Strike Price of$90.00	SEIn the Money	$9.15In the Money	$13.40In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$91.00	SEIn the Money	$10.15In the Money	$14.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	28Out of the Money	392Out of the Money	Filter Table By Strike Price of$92.00	SEIn the Money	$11.15In the Money	$15.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	195Out of the Money	12Out of the Money	Filter Table By Strike Price of$93.00	SEIn the Money	$12.15In the Money	$16.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.62Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	57Out of the Money	Filter Table By Strike Price of$94.00	SEIn the Money	$13.15In the Money	$17.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$14.15In the Money	$18.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.62Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$96.00	SEIn the Money	$15.15In the Money	$19.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$97.00	SEIn the Money	$16.60In the Money	$20.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$17.50In the Money	$21.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
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	20Out of the Money	Filter Table By Strike Price of$99.00	SEIn the Money	$18.15In the Money	$22.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$19.80In the Money	$23.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.20Out 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$101.00	SEIn the Money	$20.60In the Money	$24.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$1.20Out 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$102.00	SEIn the Money	$21.60In the Money	$24.35In 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 September 06, 2024)

Put Options (expires Friday September 06, 2024)