Stocks Options

LAST PRICE
70.4600
TODAY'S CHANGE (%)
Trending Up0.3800 (0.5422%)

Bid / Lots
70.4000/ 15
Ask / Lots
70.5200/ 2
Open / Previous Close
69.6900 / 70.0800
Day Range
Low 69.6900
High 71.1000
52 Week Range
Low 34.3500
High 74.3300
Volume
344,932
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 57.997

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$33.55In the Money	$37.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SEOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
SEIn the Money	$28.55In the Money	$32.50In 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	$0.00Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$23.55In the Money	$27.50In the Money	$22.63In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	SEOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$23.05In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	SEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
SEIn the Money	$22.55In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	SEOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SEIn the Money	$22.05In the Money	$26.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	SEOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$21.55In the Money	$25.50In the Money	$20.69In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$47.00	SEOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$21.05In the Money	$24.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	SEOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$20.55In the Money	$24.50In the Money	$18.46In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$48.00	SEOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$20.05In the Money	$23.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	SEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
SEIn the Money	$19.55In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	SEOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$19.05In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.50	SEOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$18.55In the Money	$22.50In 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	$0.00Out of the Money	$1.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SEIn the Money	$17.55In the Money	$21.50In the Money	$20.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	SEOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SEIn the Money	$16.55In the Money	$20.50In 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	$0.00Out of the Money	$1.00Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SEIn the Money	$15.55In the Money	$19.50In the Money	$15.65In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$53.00	SEOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	2Out of the Money	9Out of the Money
SEIn the Money	$14.55In the Money	$18.50In the Money	$13.53In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	SEOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$13.55In the Money	$17.50In the Money	$11.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$55.00	SEOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SEIn the Money	$12.55In the Money	$16.50In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	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	14Out of the Money
SEIn the Money	$11.55In the Money	$15.50In the Money	$9.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$57.00	SEOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
SEIn the Money	$10.55In the Money	$14.50In the Money	$10.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$58.00	SEOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SEIn the Money	$9.55In the Money	$13.50In the Money	$9.09In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$59.00	SEOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$8.55In the Money	$12.50In the Money	$9.15In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$60.00	SEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
SEIn the Money	$7.55In the Money	$11.15In the Money	$11.20In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$61.00	SEOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
SEIn the Money	$6.60In the Money	$10.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$62.00	SEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
SEIn the Money	$5.60In the Money	$9.45In the Money	$7.00In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$63.00	SEOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
SEIn the Money	$4.60In the Money	$8.55In the Money	$6.05In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$64.00	SEOut of the Money	$0.02Out of the Money	$0.48Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
SEIn the Money	$4.15In the Money	$7.20In the Money	$4.88In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
SEIn the Money	$2.61In the Money	$6.55In the Money	$3.25In the Money	$0.00In the Money	---In the Money	166In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	10Out of the Money	161Out of the Money
SEIn the Money	$1.73In the Money	$4.00In the Money	$4.20In the Money	$1.05In the Money	14In the Money	318In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
SEIn the Money	$2.07In the Money	$2.88In the Money	$3.00In the Money	$0.68In the Money	7In the Money	308In the Money	Filter Table By Strike Price of$68.00	SENear the Money	$0.10Near the Money	$0.40Near the Money	$0.17Near the Money	$-0.16Near the Money	5Near the Money	335Near the Money
SEIn the Money	$1.67In the Money	$2.29In the Money	$2.35In the Money	$0.56In the Money	33In the Money	280In the Money	Filter Table By Strike Price of$69.00	SENear the Money	$0.31Near the Money	$0.50Near the Money	$0.42Near the Money	$-0.22Near the Money	4Near the Money	298Near the Money
SEUnderlying issue's last price	$1.17Underlying issue's last price	$1.36Underlying issue's last price	$1.18Underlying issue's last price	$0.02Underlying issue's last price	75Underlying issue's last price	392Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	SEUnderlying issue's last price	$0.66Underlying issue's last price	$0.86Underlying issue's last price	$1.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	136Underlying issue's last price
SENear the Money	$0.66Near the Money	$0.84Near the Money	$0.71Near the Money	$-0.01Near the Money	50Near the Money	254Near the Money	Filter Table By Strike Price of$71.00	SEIn the Money	$1.17In the Money	$1.37In the Money	$1.28In the Money	$-0.51In the Money	14In the Money	57In the Money
SENear the Money	$0.32Near the Money	$0.53Near the Money	$0.40Near the Money	$-0.01Near the Money	10Near the Money	265Near the Money	Filter Table By Strike Price of$72.00	SEIn the Money	$0.13In the Money	$2.76In the Money	$2.10In the Money	$-3.24In the Money	2In the Money	26In the Money
SENear the Money	$0.13Near the Money	$0.45Near the Money	$0.35Near the Money	$0.10Near the Money	18Near the Money	206Near the Money	Filter Table By Strike Price of$73.00	SEIn the Money	$1.80In the Money	$3.35In the Money	$7.18In the Money	$0.00In the Money	---In the Money	112In the Money
SEOut of the Money	$0.06Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	647Out of the Money	Filter Table By Strike Price of$74.00	SEIn the Money	$1.63In the Money	$5.60In the Money	$7.28In the Money	$0.00In the Money	---In the Money	24In the Money
SEOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	698Out of the Money	Filter Table By Strike Price of$75.00	SEIn the Money	$2.58In the Money	$6.55In the Money	$5.72In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	2Out of the Money	345Out of the Money	Filter Table By Strike Price of$76.00	SEIn the Money	$3.55In the Money	$7.55In the Money	$3.60In the Money	$0.00In the Money	---In the Money	6In the Money
SEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	15Out of the Money	293Out of the Money	Filter Table By Strike Price of$77.00	SEIn the Money	$4.55In the Money	$8.50In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$78.00	SEIn the Money	$5.55In the Money	$9.50In the Money	$5.55In the Money	$0.00In the Money	---In the Money	3In the Money
SEOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$79.00	SEIn the Money	$6.55In the Money	$10.50In 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	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	20Out of the Money	418Out of the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$7.55In the Money	$11.50In the Money	$11.10In the Money	$0.00In the Money	---In the Money	14In the Money
SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$8.55In the Money	$12.50In the Money	$12.90In the Money	$0.00In the Money	---In the Money	2In the Money
SEOut of the Money	$0.01Out 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$82.00	SEIn the Money	$9.55In the Money	$13.45In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$10.55In the Money	$14.50In 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	$0.75Out 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$84.00	SEIn the Money	$11.55In the Money	$15.50In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	300Out of the Money	69Out of the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$12.55In the Money	$16.50In the Money	$15.55In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$1.00Out 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$90.00	SEIn the Money	$17.55In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$22.55In the Money	$26.50In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)