Stocks Options

LAST PRICE
94.2800
TODAY'S CHANGE (%)
Trending Down-0.0300 (-0.0318%)

Bid / Lots
93.7800/ 1
Ask / Lots
94.5000/ 2
Open / Previous Close
94.2600 / 94.3100
Day Range
Low 93.0200
High 95.4000
52 Week Range
Low 34.3500
High 96.0900
Volume
5,731,574
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 48.091

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	$47.85In the Money	$50.50In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$42.85In the Money	$45.50In 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	$0.25Out 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	$40.70In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$36.25In the Money	$39.80In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$35.25In the Money	$38.80In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$34.25In the Money	$37.80In 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	$33.25In the Money	$36.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$32.25In the Money	$35.80In 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	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$31.25In the Money	$34.50In 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	$30.25In the Money	$33.50In 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	$1.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$29.25In 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$63.00	SEOut of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$28.25In the Money	$31.50In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$28.45In the Money	$30.20In 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	$0.67Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	26Out of the Money
SEIn the Money	$26.30In the Money	$29.75In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SEIn the Money	$26.15In the Money	$28.70In 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	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
SEIn the Money	$25.35In the Money	$27.10In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SEIn the Money	$23.30In the Money	$26.70In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SEIn the Money	$23.10In the Money	$25.10In the Money	$10.34In 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	$1.21Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	5Out of the Money	429Out of the Money
SEIn the Money	$21.45In the Money	$24.30In 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	$0.04Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
SEIn the Money	$21.50In the Money	$23.20In 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	$0.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SEIn the Money	$19.45In the Money	$22.65In 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	$0.24Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
SEIn the Money	$19.90In the Money	$20.55In 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	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SEIn the Money	$17.60In the Money	$20.25In the Money	$19.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SEIn the Money	$17.10In the Money	$19.15In 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	$0.07Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
SEIn the Money	$15.75In the Money	$18.65In 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	$0.24Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	3Out of the Money	69Out of the Money
SEIn the Money	$15.85In the Money	$16.85In the Money	$15.76In the Money	$-1.25In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$78.00	SEOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SEIn the Money	$15.05In the Money	$15.70In the Money	$15.64In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$79.00	SEOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	2Out of the Money	119Out of the Money
SEIn the Money	$13.90In the Money	$14.75In the Money	$15.81In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$80.00	SEOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	20Out of the Money	63Out of the Money
SEIn the Money	$13.15In the Money	$13.55In the Money	$13.30In the Money	$0.14In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$81.00	SEOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.34Out of the Money	$0.12Out of the Money	8Out of the Money	24Out of the Money
SEIn the Money	$12.15In the Money	$12.65In the Money	$13.08In the Money	$0.57In the Money	5In the Money	31In the Money	Filter Table By Strike Price of$82.00	SEOut of the Money	$0.03Out of the Money	$0.43Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SEIn the Money	$10.25In the Money	$11.70In the Money	$11.47In the Money	$0.18In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$83.00	SEOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.26Out of the Money	1Out of the Money	89Out of the Money
SEIn the Money	$10.15In the Money	$10.75In the Money	$10.02In the Money	$-0.45In the Money	1In the Money	58In the Money	Filter Table By Strike Price of$84.00	SEOut of the Money	$0.08Out of the Money	$0.31Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
SEIn the Money	$8.20In the Money	$10.60In the Money	$8.66In the Money	$-1.00In the Money	13In the Money	41In the Money	Filter Table By Strike Price of$85.00	SEOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	54Out of the Money	78Out of the Money
SEIn the Money	$8.20In the Money	$8.70In the Money	$8.40In the Money	$0.03In the Money	1In the Money	67In the Money	Filter Table By Strike Price of$86.00	SEOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
SEIn the Money	$7.30In the Money	$7.80In the Money	$6.51In the Money	$-1.06In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$87.00	SEOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$-0.04Out of the Money	135Out of the Money	22Out of the Money
SEIn the Money	$6.35In the Money	$6.75In the Money	$7.30In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$88.00	SEOut of the Money	$0.22Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	133Out of the Money	125Out of the Money
SEIn the Money	$5.60In the Money	$5.80In the Money	$4.90In the Money	$-0.60In the Money	13In the Money	61In the Money	Filter Table By Strike Price of$89.00	SEOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.40Out of the Money	$-0.02Out of the Money	5Out of the Money	72Out of the Money
SEIn the Money	$3.95In the Money	$5.30In the Money	$4.73In the Money	$-0.45In the Money	33In the Money	338In the Money	Filter Table By Strike Price of$90.00	SEOut of the Money	$0.29Out of the Money	$0.56Out of the Money	$0.40Out of the Money	$-0.17Out of the Money	217Out of the Money	236Out of the Money
SEIn the Money	$3.80In the Money	$4.10In the Money	$4.00In the Money	$-0.35In the Money	5In the Money	83In the Money	Filter Table By Strike Price of$91.00	SEOut of the Money	$0.57Out of the Money	$0.72Out of the Money	$0.60Out of the Money	$-0.17Out of the Money	228Out of the Money	26Out of the Money
SEIn the Money	$2.43In the Money	$3.65In the Money	$2.92In the Money	$-0.51In the Money	4In the Money	167In the Money	Filter Table By Strike Price of$92.00	SENear the Money	$0.75Near the Money	$1.06Near the Money	$1.02Near the Money	$-0.03Near the Money	18Near the Money	41Near the Money
SEIn the Money	$2.29In the Money	$2.56In the Money	$2.38In the Money	$-0.54In the Money	18In the Money	86In the Money	Filter Table By Strike Price of$93.00	SENear the Money	$1.05Near the Money	$1.18Near the Money	$1.36Near the Money	$0.03Near the Money	20Near the Money	89Near the Money
SEUnderlying issue's last price	$1.73Underlying issue's last price	$1.96Underlying issue's last price	$1.91Underlying issue's last price	$-0.26Underlying issue's last price	69Underlying issue's last price	95Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	SEUnderlying issue's last price	$1.46Underlying issue's last price	$1.60Underlying issue's last price	$1.74Underlying issue's last price	$-0.03Underlying issue's last price	48Underlying issue's last price	149Underlying issue's last price
SENear the Money	$1.38Near the Money	$1.48Near the Money	$1.45Near the Money	$-0.10Near the Money	50Near the Money	374Near the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$1.98In the Money	$2.12In the Money	$2.17In the Money	$-0.08In the Money	59In the Money	110In the Money
SENear the Money	$1.02Near the Money	$1.10Near the Money	$0.90Near the Money	$-0.34Near the Money	142Near the Money	90Near the Money	Filter Table By Strike Price of$96.00	SEIn the Money	$2.61In the Money	$2.86In the Money	$2.77In the Money	$-0.08In the Money	9In the Money	62In the Money
SENear the Money	$0.72Near the Money	$0.79Near the Money	$0.70Near the Money	$-0.21Near the Money	186Near the Money	2,090Near the Money	Filter Table By Strike Price of$97.00	SEIn the Money	$3.30In the Money	$4.15In the Money	$3.45In the Money	$0.10In the Money	5In the Money	59In the Money
SEOut of the Money	$0.51Out of the Money	$0.58Out of the Money	$0.50Out of the Money	$-0.20Out of the Money	55Out of the Money	136Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$3.45In the Money	$4.25In the Money	$4.35In the Money	$4.35In the Money	1In the Money	---In the Money
SEOut of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.33Out of the Money	$-0.19Out of the Money	111Out of the Money	281Out of the Money	Filter Table By Strike Price of$99.00	SEIn the Money	$4.80In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.24Out of the Money	$0.29Out of the Money	$0.22Out of the Money	$-0.15Out of the Money	332Out of the Money	178Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$5.70In the Money	$6.05In the Money	$6.55In the Money	$0.00In the Money	---In the Money	2In the Money
SEOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.08Out of the Money	12Out of the Money	122Out of the Money	Filter Table By Strike Price of$101.00	SEIn the Money	$6.65In the Money	$7.10In the Money	$9.25In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	7Out of the Money	265Out of the Money	Filter Table By Strike Price of$102.00	SEIn the Money	$7.35In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	11Out of the Money	14Out of the Money	Filter Table By Strike Price of$103.00	SEIn the Money	$8.60In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	7Out of the Money	40Out of the Money	Filter Table By Strike Price of$104.00	SEIn the Money	$9.10In the Money	$10.55In 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	$0.07Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	127Out of the Money	18Out of the Money	Filter Table By Strike Price of$105.00	SEIn the Money	$10.60In the Money	$11.55In the Money	$11.55In the Money	$0.00In the Money	---In the Money	3In the Money
SEOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.13Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$106.00	SEIn the Money	$10.55In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	SEIn the Money	$11.60In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	30Out of the Money	1Out of the Money	Filter Table By Strike Price of$108.00	SEIn the Money	$12.35In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.03Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	SEIn the Money	$14.20In the Money	$15.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)