Stocks Options

LAST PRICE
79.7600
TODAY'S CHANGE (%)
Trending Up1.8100 (2.3220%)

Bid / Lots
79.7500/ 1
Ask / Lots
79.7800/ 1
Open / Previous Close
79.2400 / 77.9500
Day Range
Low 78.7200
High 80.1600
52 Week Range
Low 34.3500
High 83.6900
Volume
2,731,979
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 49.353

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	$37.80In the Money	$41.35In 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	$33.40In the Money	$36.45In 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	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SEIn the Money	$28.45In the Money	$31.45In the Money	$27.46In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
SEIn the Money	$26.80In the Money	$30.45In the Money	$26.13In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	2Out of the Money
SEIn the Money	$25.80In the Money	$29.45In 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	$24.80In the Money	$28.45In 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	$23.80In the Money	$27.45In 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	$22.95In the Money	$25.90In 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	$21.90In the Money	$24.95In the Money	$21.54In 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	$21.30In the Money	$23.95In 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	$20.10In the Money	$22.95In 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	$18.90In the Money	$21.65In 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	$17.90In the Money	$20.95In 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	$17.60In 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$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	$15.90In the Money	$18.95In 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	$14.90In the Money	$17.95In 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	$14.10In the Money	$16.95In 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	$14.55In the Money	$15.85In 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	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
SEIn the Money	$13.25In the Money	$14.45In the Money	$13.89In the Money	$2.94In the Money	50In the Money	83In the Money	Filter Table By Strike Price of$66.00	SEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SEIn the Money	$10.95In the Money	$13.75In the Money	$10.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$67.00	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	44Out of the Money
SEIn the Money	$10.30In the Money	$12.95In the Money	$9.80In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$68.00	SEOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
SEIn the Money	$9.70In the Money	$11.85In the Money	$8.34In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$69.00	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	63Out of the Money
SEIn the Money	$8.90In the Money	$10.10In the Money	$9.53In the Money	$2.80In the Money	5In the Money	19In the Money	Filter Table By Strike Price of$70.00	SEOut of the Money	---Out of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	588Out of the Money
SEIn the Money	$7.15In the Money	$10.15In the Money	$8.87In the Money	$2.42In the Money	1In the Money	26In the Money	Filter Table By Strike Price of$71.00	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	60Out of the Money
SEIn the Money	$7.40In the Money	$8.20In the Money	$6.10In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$72.00	SEOut of the Money	---Out of the Money	$0.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
SEIn the Money	$6.40In the Money	$7.35In the Money	$6.30In the Money	$1.85In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$73.00	SEOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	77Out of the Money
SEIn the Money	$4.90In the Money	$7.55In the Money	$5.35In the Money	$1.60In the Money	4In the Money	26In the Money	Filter Table By Strike Price of$74.00	SEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	3Out of the Money	125Out of the Money
SEIn the Money	$4.25In the Money	$5.95In the Money	$4.80In the Money	$1.93In the Money	7In the Money	24In the Money	Filter Table By Strike Price of$75.00	SEOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.16Out of the Money	10Out of the Money	114Out of the Money
SEIn the Money	$3.55In the Money	$4.50In the Money	$3.85In the Money	$1.65In the Money	12In the Money	105In the Money	Filter Table By Strike Price of$76.00	SEOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.27Out of the Money	13Out of the Money	182Out of the Money
SEIn the Money	$2.73In the Money	$3.00In the Money	$3.01In the Money	$1.52In the Money	45In the Money	177In the Money	Filter Table By Strike Price of$77.00	SENear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.58Near the Money	90Near the Money	282Near the Money
SEIn the Money	$1.89In the Money	$2.02In the Money	$2.05In the Money	$1.29In the Money	28In the Money	367In the Money	Filter Table By Strike Price of$78.00	SENear the Money	$0.13Near the Money	$0.16Near the Money	$0.14Near the Money	$-0.90Near the Money	25Near the Money	294Near the Money
SEUnderlying issue's last price	$1.11Underlying issue's last price	$1.19Underlying issue's last price	$1.25Underlying issue's last price	$0.77Underlying issue's last price	102Underlying issue's last price	594Underlying issue's last price	Filter Table By Strike Price of$79.00Underlying issue's last price	SEUnderlying issue's last price	$0.33Underlying issue's last price	$0.37Underlying issue's last price	$0.37Underlying issue's last price	$-1.17Underlying issue's last price	23Underlying issue's last price	184Underlying issue's last price
SENear the Money	$0.54Near the Money	$0.60Near the Money	$0.62Near the Money	$0.38Near the Money	698Near the Money	843Near the Money	Filter Table By Strike Price of$80.00	SEIn the Money	$0.70In the Money	$0.80In the Money	$0.70In the Money	$-1.58In the Money	22In the Money	188In the Money
SENear the Money	$0.21Near the Money	$0.25Near the Money	$0.21Near the Money	$0.09Near the Money	201Near the Money	105Near the Money	Filter Table By Strike Price of$81.00	SEIn the Money	$1.37In the Money	$1.47In the Money	$3.39In the Money	$0.00In the Money	---In the Money	44In the Money
SENear the Money	$0.07Near the Money	$0.10Near the Money	$0.10Near the Money	$0.05Near the Money	69Near the Money	123Near the Money	Filter Table By Strike Price of$82.00	SEIn the Money	$2.19In the Money	$2.39In the Money	$2.22In the Money	$-3.33In the Money	1In the Money	43In the Money
SEOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.04Out of the Money	39Out of the Money	139Out of the Money	Filter Table By Strike Price of$83.00	SEIn the Money	$2.59In the Money	$3.85In the Money	$5.84In the Money	$0.00In the Money	---In the Money	16In the Money
SEOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	57Out of the Money	Filter Table By Strike Price of$84.00	SEIn the Money	$3.70In the Money	$4.95In the Money	$4.15In the Money	$-1.75In the Money	17In the Money	3In the Money
SEOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	9Out of the Money	169Out of the Money	Filter Table By Strike Price of$85.00	SEIn the Money	$4.30In the Money	$6.35In the Money	$8.49In the Money	$0.00In the Money	---In the Money	1In the Money
SEOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$86.00	SEIn the Money	$5.10In the Money	$8.10In the Money	$8.05In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$87.00	SEIn the Money	$6.50In the Money	$9.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$88.00	SEIn the Money	$7.10In the Money	$10.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.53Out 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	$8.10In the Money	$11.10In 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	$0.73Out 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	$9.10In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	155Out of the Money	4Out of the Money	Filter Table By Strike Price of$91.00	SEIn the Money	$10.10In the Money	$13.10In 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	102Out of the Money	Filter Table By Strike Price of$92.00	SEIn the Money	$11.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$93.00	SEIn the Money	$12.45In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$94.00	SEIn the Money	$13.10In the Money	$15.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SEOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	15Out of the Money	Filter Table By Strike Price of$95.00	SEIn the Money	$13.55In the Money	$16.40In 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	---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	$15.45In the Money	$17.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$97.00	SEIn the Money	$16.10In the Money	$19.15In 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	4Out of the Money	Filter Table By Strike Price of$98.00	SEIn the Money	$17.45In the Money	$19.55In 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$99.00	SEIn the Money	$18.45In the Money	$20.55In 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	$19.10In the Money	$21.40In 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	---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	$20.10In the Money	$23.15In 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)