Free Trial

SEA (SE) Options Chain & Prices

SEA logo
$141.77 +4.46 (+3.25%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$142.29 +0.52 (+0.37%)
As of 05/2/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

SE Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/9/2025$115.00$0.076Put422141
(-21)
70.87%
(+5.99%)
-0.0153994
5/9/2025$118.00$23.711Call2 - - 5
(+0)
66.12%
(+5.35%)
0.9786862
5/9/2025$119.00$0.113Put3 - 383
(-6)
64.57%
(+5.14%)
-0.0238531
5/9/2025$120.00$0.126Put2 - 281
(-22)
63.03%
(+4.91%)
-0.0267781
5/9/2025$123.00$0.177Put2115
(+0)
58.54%
(+4.22%)
-0.0384892
5/9/2025$125.00$0.227Put11 - 74
(+2)
55.64%
(+3.73%)
-0.0496781
5/9/2025$125.00$16.842Call6 - - 174
(+0)
55.64%
(+3.73%)
0.95043
5/9/2025$126.00$15.874Call2 - - 10
(+0)
54.22%
(+3.47%)
0.9434371
5/9/2025$127.00$0.295Put5219
(+0)
52.82%
(+3.21%)
-0.06485
5/9/2025$127.00$14.911Call5 - - 11
(-1)
54.38%
(+4.76%)
0.9353353
5/9/2025$128.00$0.338Put2612571
(+25)
51.45%
(+2.94%)
-0.074295
5/9/2025$128.00$13.955Call3 - - 8
(-1)
51.45%
(+2.94%)
0.9258873
5/9/2025$129.00$13.007Call12 - - 27
(+5)
50.11%
(+2.65%)
0.914854
5/9/2025$130.00$0.449Put22813139
(+10)
48.79%
(+2.36%)
-0.0983279
5/9/2025$130.00$12.067Call14311126256
(-34)
48.79%
(+2.36%)
0.90196712
5/9/2025$131.00$11.139Call12 - - 85
(-2)
47.50%
(+2.06%)
0.8869053
5/9/2025$132.00$0.605Put1 - - 107
(-8)
46.25%
(+1.74%)
-0.1311351
5/9/2025$132.00$10.225Call17 - - 201
(-8)
46.25%
(+1.74%)
0.8693354
5/9/2025$133.00$0.707Put1711568
(+22)
45.04%
(+1.42%)
-0.15178
5/9/2025$133.00$9.327Call94 - 211
(+0)
45.04%
(+1.42%)
0.8488553
5/9/2025$134.00$0.828Put52128
(+1)
43.88%
(+1.08%)
-0.1756554
5/9/2025$134.00$8.449Call12 - - 124
(+0)
43.88%
(+1.08%)
0.8250794
5/9/2025$135.00$0.974Put141768
(+19)
42.77%
(+0.74%)
-0.2033138
5/9/2025$135.00$7.595Call1 - - 252
(+26)
42.77%
(+0.74%)
0.7975881
5/9/2025$136.00$1.148Put45301233
(+25)
41.71%
(+0.39%)
-0.2350817
5/9/2025$136.00$6.769Call21 - 141
(+28)
41.71%
(+0.39%)
0.7660362
5/9/2025$137.00$1.357Put95334
(+29)
40.72%
(+0.04%)
-0.2712766
5/9/2025$137.00$5.977Call20 - 169
(+18)
40.72%
(+0.04%)
0.7301255
5/9/2025$138.00$1.605Put2951555
(+55)
39.80%
(-0.31%)
-0.31193617
5/9/2025$138.00$5.224Call7 - 183
(+67)
39.80%
(-0.31%)
0.6897443
5/9/2025$139.00$1.899Put6 - 61
(+1)
38.97%
(-0.64%)
-0.3570516
5/9/2025$139.00$4.517Call72 - 13
(+5)
38.97%
(-0.64%)
0.6449953
5/9/2025$140.00$2.245Put90127811
(+3)
38.23%
(-0.96%)
-0.40620227
5/9/2025$140.00$3.862Call2732249
(+7)
38.23%
(-0.96%)
0.5962757
5/9/2025$141.00$2.648Put236121
(+1)
38.12%
(-0.72%)
-0.45858113
5/9/2025$141.00$3.263Call80492914
(+3)
37.59%
(-1.25%)
0.5443548
5/9/2025$142.00$3.113Put11941770
(+0)
37.06%
(-1.50%)
-0.51308528
5/9/2025$142.00$2.726Call942044315
(+11)
37.99%
(-0.57%)
0.49031761
5/9/2025$143.00$3.641Put266170
(+0)
36.64%
(-1.72%)
-0.56837914
5/9/2025$143.00$2.251Call108881521
(+4)
36.64%
(-1.72%)
0.4355539
REVEALED: Elon’s Secret Master Plan “AGENDA X” (Ad)

REVEALED: Elon's Secret Master Plan "AGENDA X" For almost 30 years, Elon worked on his master plan in secret. Now, leaked computer code confirms Elon is moments away from launching a revolutionary financial technology… And Silicon Valley insider Jeff Brown says it could hand early investors who missed Tesla, "the ultimate second chance" to get rich.

Click Here to See How to Claim Your Stake Before Everyone Catches On.
5/9/2025$144.00$4.234Put3 - 30
(+0)
36.34%
(-1.89%)
-0.6228993
5/9/2025$144.00$1.840Call1084103136
(+1)
36.34%
(-1.89%)
0.3815699
5/9/2025$145.00$1.490Call663226158
(+29)
36.15%
(-2.02%)
0.32985136
5/9/2025$146.00$1.198Call373250
(+0)
36.07%
(-2.09%)
0.28164222
5/9/2025$147.00$6.364Put2 - 20
(+0)
36.08%
(-2.12%)
-0.7680952
5/9/2025$147.00$0.957Call16768413
(+2)
36.08%
(-2.12%)
0.23784664
5/9/2025$148.00$0.761Call322213
(+7)
36.19%
(-2.11%)
0.198988
5/9/2025$149.00$0.603Call160161440
(+0)
36.38%
(-2.06%)
0.16518712
5/9/2025$150.00$0.478Call168995550
(+1)
37.18%
(-1.44%)
0.1362937
5/9/2025$165.00$0.018Call1 - 10
(+0)
44.02%
(+0.48%)
0.006881
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:SE) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners