Stocks Options

LAST PRICE
76.8000
TODAY'S CHANGE (%)
Trending Down-0.3800 (-0.4924%)

Bid / Lots
76.7900/ 1
Ask / Lots
76.8200/ 1
Open / Previous Close
77.5000 / 77.1800
Day Range
Low 76.7200
High 77.6373
52 Week Range
Low 34.3500
High 83.6900
Volume
729,713
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 49.612

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SEIn the Money	$35.50In the Money	$38.90In 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	$0.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$30.50In the Money	$33.95In the Money	$32.26In 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	$0.06Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$25.50In the Money	$28.90In the Money	$27.46In the Money	$-1.06In the Money	1In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SEIn the Money	$24.00In the Money	$27.90In the Money	$26.28In 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	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$23.05In the Money	$26.90In 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	$0.75Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SEIn the Money	$23.05In the Money	$25.90In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SEIn the Money	$22.05In 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$54.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$21.05In the Money	$23.85In the Money	$21.68In 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	5Out of the Money
SEIn the Money	$20.25In the Money	$22.95In the Money	$25.99In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$56.00	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	7Out of the Money
SEIn the Money	$19.05In the Money	$21.95In the Money	$22.99In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$57.00	SEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SEIn the Money	$18.05In the Money	$20.95In the Money	---In 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SEIn the Money	$17.15In the Money	$19.95In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SEIn the Money	$16.10In the Money	$18.95In the Money	$20.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	8Out of the Money
SEIn the Money	$15.10In the Money	$17.95In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SEIn the Money	$14.10In the Money	$16.95In the Money	$16.51In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$62.00	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	10Out of the Money
SEIn the Money	$13.10In the Money	$15.40In the Money	$15.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$63.00	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	36Out of the Money
SEIn the Money	$12.10In the Money	$14.95In the Money	$6.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$64.00	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	12Out of the Money
SEIn the Money	$11.35In the Money	$13.95In the Money	$13.30In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$65.00	SEOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
SEIn the Money	$10.70In the Money	$11.40In the Money	$10.95In the Money	$-1.60In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SEIn the Money	$9.10In the Money	$11.90In the Money	$12.36In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$67.00	SEOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	8Out of the Money	44Out of the Money
SEIn the Money	$7.70In the Money	$10.00In the Money	$9.80In the Money	$1.47In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$0.01Out of the Money	24Out of the Money	181Out of the Money
SEIn the Money	$7.30In the Money	$9.00In the Money	$8.22In the Money	$-1.19In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$69.00	SEOut of the Money	$0.02Out of the Money	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
SEIn the Money	$5.35In the Money	$7.95In the Money	$6.73In the Money	$-2.34In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	$0.04Out of the Money	$0.44Out of the Money	$0.48Out of the Money	$0.36Out of the Money	102Out of the Money	406Out of the Money
SEIn the Money	$5.35In the Money	$6.15In the Money	$6.45In the Money	$0.96In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$71.00	SEOut of the Money	$0.12Out of the Money	$0.21Out of the Money	$0.29Out of the Money	$0.11Out of the Money	18Out of the Money	59Out of the Money
SEIn the Money	$4.60In the Money	$5.15In the Money	$5.11In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$72.00	SEOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.07Out of the Money	7Out of the Money	58Out of the Money
SEIn the Money	$4.10In the Money	$4.45In the Money	$4.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.21Out of the Money	$-0.34Out of the Money	3Out of the Money	67Out of the Money
SEIn the Money	$3.25In the Money	$3.40In the Money	$3.90In the Money	$0.45In the Money	1In the Money	68In the Money	Filter Table By Strike Price of$74.00	SENear the Money	$0.42Near the Money	$0.47Near the Money	$0.33Near the Money	$-0.19Near the Money	15Near the Money	103Near the Money
SEIn the Money	$2.38In the Money	$2.70In the Money	$2.80In the Money	$0.08In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$75.00	SENear the Money	$0.63Near the Money	$0.69Near the Money	$0.60Near the Money	$-0.27Near the Money	18Near the Money	85Near the Money
SEUnderlying issue's last price	$1.83Underlying issue's last price	$1.89Underlying issue's last price	$1.88Underlying issue's last price	$-0.38Underlying issue's last price	19Underlying issue's last price	91Underlying issue's last price	Filter Table By Strike Price of$76.00Underlying issue's last price	SEUnderlying issue's last price	$0.97Underlying issue's last price	$1.03Underlying issue's last price	$0.97Underlying issue's last price	$-0.13Underlying issue's last price	20Underlying issue's last price	126Underlying issue's last price
SENear the Money	$1.29Near the Money	$1.33Near the Money	$1.35Near the Money	$-0.35Near the Money	10Near the Money	161Near the Money	Filter Table By Strike Price of$77.00	SEIn the Money	$1.42In the Money	$1.47In the Money	$1.23In the Money	$-0.30In the Money	22In the Money	269In the Money
SENear the Money	$0.85Near the Money	$0.89Near the Money	$1.05Near the Money	$-0.10Near the Money	19Near the Money	175Near the Money	Filter Table By Strike Price of$78.00	SEIn the Money	$1.98In the Money	$2.04In the Money	$1.98In the Money	$-0.12In the Money	5In the Money	276In the Money
SENear the Money	$0.53Near the Money	$0.57Near the Money	$0.54Near the Money	$-0.25Near the Money	10Near the Money	551Near the Money	Filter Table By Strike Price of$79.00	SEIn the Money	$2.52In the Money	$2.83In the Money	$2.66In the Money	$-0.12In the Money	35In the Money	172In the Money
SEOut of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.22Out of the Money	112Out of the Money	539Out of the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$2.94In the Money	$3.55In the Money	$4.01In the Money	$0.00In the Money	---In the Money	189In the Money
SEOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.22Out of the Money	$-0.08Out of the Money	12Out of the Money	91Out of the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$4.00In the Money	$4.60In the Money	$3.90In the Money	$0.50In the Money	2In the Money	43In the Money
SEOut of the Money	$0.10Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	78Out of the Money	114Out of the Money	Filter Table By Strike Price of$82.00	SEIn the Money	$5.15In the Money	$5.75In the Money	$4.40In the Money	$0.00In the Money	---In the Money	43In the Money
SEOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	4Out of the Money	140Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$5.65In the Money	$6.60In the Money	$5.84In the Money	$0.00In the Money	---In the Money	16In the Money
SEOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	1Out of the Money	60Out of the Money	Filter Table By Strike Price of$84.00	SEIn the Money	$6.10In the Money	$8.40In the Money	$5.90In the Money	$0.00In the Money	---In the Money	3In the Money
SEOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$6.15In the Money	$9.20In the Money	$8.49In the Money	$0.00In the Money	---In the Money	3In the Money
SEOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$7.40In the Money	$10.20In the Money	$8.05In the Money	$0.00In the Money	---In the Money	5In the Money
SEOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$87.00	SEIn the Money	$8.40In the Money	$11.50In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	14Out of the Money	13Out of the Money	Filter Table By Strike Price of$88.00	SEIn the Money	$10.10In the Money	$11.80In the Money	---In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$89.00	SEIn the Money	$10.40In the Money	$13.40In the Money	$10.55In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$90.00	SEIn the Money	$11.40In the Money	$14.55In the Money	---In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$91.00	SEIn the Money	$12.40In the Money	$15.55In the Money	---In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$92.00	SEIn the Money	$13.40In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.71Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$93.00	SEIn the Money	$14.45In the Money	$16.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$94.00	SEIn the Money	$15.40In the Money	$18.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$16.40In 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	$1.00Out 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$96.00	SEIn the Money	$17.40In 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	$0.02Out 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$97.00	SEIn the Money	$18.40In the Money	$21.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$19.40In the Money	$22.45In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	SEIn the Money	$20.40In the Money	$23.55In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	SEIn the Money	$21.40In the Money	$24.50In 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	---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	$22.40In the Money	$25.55In 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 13, 2024)

Put Options (expires Friday September 13, 2024)