Log in

NYSE:SESEA Options Chain and Prices

$113.30
-0.35 (-0.31 %)
(As of 07/14/2020 04:00 PM ET)
Add
Compare
Today's Range
$106.01
Now: $113.30
$113.54
50-Day Range
$75.66
MA: $100.84
$124.46
52-Week Range
$26.41
Now: $113.30
$129.72
Volume5.62 million shs
Average Volume5.10 million shs
Market Capitalization$37.05 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.38

Options Chain

SEA (NYSE:SE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$170.00$0.000Call0000
(+0)
0.00
7/17/2020$165.00$0.005Call50516
(+0)
1.35118
(+0.000319)
0.0013182
7/17/2020$160.00$0.020Call101100
(+4)
1.46228
(+0.146495)
0.0055891
7/17/2020$155.00$0.025Call55093
(+20)
1.36779
(+0.122072)
0.0068471
7/17/2020$150.00$0.060Call16412649
(+79)
1.3718
(+0.270608)
0.0141193
7/17/2020$145.00$0.025Call13561085
(-1)
1.09906
(+0.007555)
0.0076348
7/17/2020$140.00$0.045Call591934807
(+26)
1.02269
(-0.016415)
0.01268121
7/17/2020$135.00$0.125Call28197951280
(-12)
1.01594
(+0.056251)
0.03169437
7/17/2020$134.00$0.115Call110113
(+17)
0.966922
(+0.098849)
0.030721
7/17/2020$133.00$0.135Call20171
(+1)
0.95745
(+0.056158)
0.0356642
7/17/2020$132.00$0.190Call11059
(+3)
0.980616
(+0.105323)
0.0470841
7/17/2020$131.00$0.230Call21085
(+3)
0.97822
(+0.107242)
0.055652
7/17/2020$130.00$0.225Call701995713064
(-19)
0.933437
(+0.0591)
0.05678179
7/17/2020$129.00$0.255Call81751
(+5)
0.916363
(+0.118566)
0.0641957
7/17/2020$128.00$0.395Call194489
(+25)
0.967485
(+0.12328)
0.0890069
7/17/2020$127.00$0.410Call35119352
(+16)
0.930005
(+0.083319)
0.09482414
7/17/2020$126.00$0.435Call19514105
(+20)
0.896376
(+0.134726)
0.10263813
7/17/2020$125.00$0.485Call2941191373153
(+259)
0.873203
(+0.066159)
0.11473101
7/17/2020$124.00$0.550Call1105135262
(+43)
0.853049
(+0.090725)
0.12963237
7/17/2020$123.00$0.820Call522024159
(+37)
0.910868
(+0.184106)
0.17019532
7/17/2020$122.00$0.815Call1616686536
(+13)
0.850463
(+0.062407)
0.1785543
7/17/2020$121.00$1.110Call891544241
(+31)
0.891407
(+0.115006)
0.21972142
7/17/2020$120.00$1.200Call576396811456
(-34)
0.853972
(+0.110894)
0.240933123
7/17/2020$119.00$1.285Call442320217
(+6)
0.810152
(+0.083604)
0.2638620
7/17/2020$118.00$1.700Call29253217
(+3)
0.85339
(+0.052556)
0.31327111
7/17/2020$117.00$1.840Call361415236
(+19)
0.809851
(+0.065619)
0.34424825
7/17/2020$116.00$2.335Call45345443
(-10)
0.84944
(+0.092407)
0.3946423
7/17/2020$115.00$2.600Call1,090740319780
(-26)
0.81937
(+0.047281)
0.435151160
7/17/2020$114.00$2.955Call783630203
(-8)
0.801275
(-0.002977)
0.48070128
7/17/2020$113.00$3.375Call33022483300
(+1)
0.787597
(-0.013579)
0.5290697
7/17/2020$112.00$4.050Call16413516639
(+75)
0.824814
(+0.008898)
0.57604540
7/17/2020$111.00$4.500Call652733120
(+1)
0.793986
(-0.02264)
0.62588722
7/17/2020$110.00$5.250Call174107611734
(+1)
0.828296
(+0.008806)
0.66685563
7/17/2020$109.00$6.025Call1831327
(+0)
0.860404
(+0.005202)
0.70370514
7/17/2020$108.00$6.550Call4392477
(-1)
0.807814
(-0.032861)
0.7551698
7/17/2020$107.00$7.475Call30812134
(+0)
0.865634
(+0.115919)
0.77884614
7/17/2020$106.00$8.175Call194548
(+0)
0.838872
(-0.102093)
0.81959312
7/17/2020$105.00$8.975Call15110991
(-6)
0.832245
(-0.090446)
0.8522465
7/17/2020$104.00$9.875Call00059
(+0)
0.856436
(-0.084924)
0.8732680
7/17/2020$103.00$11.000Call25101340
(+0)
0.982333
(+0.019644)
0.867537
7/17/2020$102.00$11.650Call00044
(+0)
0.863248
(-0.065069)
0.9164670
7/17/2020$101.00$12.850Call00012
(+0)
1.04304
(+0.346104)
0.8966350
7/17/2020$100.00$13.425Call3212262
(-1)
0.789112
(-0.391378)
0.9625663
7/17/2020$99.00$14.425Call0000
(+0)
0.841203
(-0.110108)
0.9646440
7/17/2020$98.00$15.550Call0007
(+0)
1.0254
(+0.649813)
0.9459810
7/17/2020$97.00$16.150Call0000
(+0)
0
7/17/2020$96.00$17.350Call4040
(+0)
0.861223
(-0.096582)
0.9846611
7/17/2020$95.00$18.200Call4031149
(+0)
3
7/17/2020$90.00$23.250Call110611
(-4)
1
7/17/2020$85.00$28.300Call202682
(-7)
0.31.01
7/17/2020$80.00$33.150Call311275
(+0)
3
7/17/2020$75.00$38.550Call000123
(+0)
2.44687
(+0.48695)
0.975620
7/17/2020$70.00$43.450Call430202
(+0)
2.57887
(+0.796562)
0.9852433
7/17/2020$65.00$48.400Call00064
(+0)
2.816030.9893930
7/17/2020$60.00$53.325Call10014
(+0)
2.71250.9966151
7/17/2020$55.00$58.300Call0005
(+0)
0.31.00
7/17/2020$50.00$63.300Call0005
(+0)
0.31.00
7/17/2020$45.00$68.300Call0000
(+0)
0.31.00
7/17/2020$40.00$73.325Call0001
(+0)
4.215490.9982240
7/17/2020$35.00$78.275Call0001
(+0)
0
7/17/2020$170.00$56.875Put0005
(+0)
2.14676-0.9779040
7/17/2020$165.00$51.875Put1111031
(+0)
2.01243-0.9767085
7/17/2020$160.00$47.175Put0000
(+0)
2.22226-0.9479080
7/17/2020$155.00$42.125Put0000
(+0)
2.0174-0.9489330
7/17/2020$150.00$37.325Put0009
(+0)
2.01543-0.9279930
7/17/2020$145.00$32.275Put0000
(+0)
1.80128-0.926450
7/17/2020$140.00$27.375Put0006
(+0)
1.66145-0.9106240
7/17/2020$135.00$22.500Put0001
(+0)
1.50288-0.8887630
7/17/2020$134.00$21.300Put0000
(+0)
1.35634-0.9050650
7/17/2020$133.00$20.550Put0000
(+0)
1.4382-0.8785080
7/17/2020$132.00$19.375Put0000
(+0)
1.30236-0.8919450
7/17/2020$131.00$18.425Put0000
(+0)
1.28204-0.8835970
7/17/2020$130.00$16.875Put00016
(+0)
0.889
(-0.041206)
-0.9532520
7/17/2020$129.00$16.000Put0000
(+0)
0.960633-0.9293520
7/17/2020$128.00$15.750Put0000
(+0)
1.28269
(+0.520358)
-0.841650
7/17/2020$127.00$14.950Put00012
(+0)
1.29491
(+0.466811)
-0.819880
7/17/2020$126.00$13.650Put00017
(-1)
1.13234
(+0.678789)
-0.8393220
7/17/2020$125.00$12.650Put110187
(+14)
1.07308
(+0.351877)
-0.833062
7/17/2020$124.00$11.225Put11043
(+2)
0.842878
(+0.267351)
-0.8749371
7/17/2020$123.00$10.675Put8000210
(+78)
0.963341
(+0.282356)
-0.8150381
7/17/2020$122.00$9.475Put8820198
(+144)
0.832344
(+0.147453)
-0.8275776
7/17/2020$121.00$8.925Put30189138
(+3)
0.931863
(+0.145946)
-0.7710118
7/17/2020$120.00$8.025Put1425248
(+4)
0.897504
(+0.175352)
-0.7497927
7/17/2020$119.00$6.950Put220171
(+9)
0.800372
(+0.073237)
-0.7406129
7/17/2020$118.00$6.500Put22100179
(+54)
0.874817
(+0.112775)
-0.6813413
7/17/2020$117.00$5.550Put93438
(-12)
0.811301
(+0.056192)
-0.6558339
7/17/2020$116.00$4.850Put30044
(+0)
0.803866
(+0.061129)
-0.6139912
7/17/2020$115.00$4.300Put782323227
(+13)
0.81312
(+0.08361)
-0.56533346
7/17/2020$114.00$3.700Put844836119
(+8)
0.809713
(+0.051048)
-0.51851416
7/17/2020$113.00$3.250Put36125137
(+24)
0.832509
(+0.032525)
-0.47108516
7/17/2020$112.00$2.670Put1227243140
(+9)
0.798798
(+0.019451)
-0.42259727
7/17/2020$111.00$2.560Put2732178
(+0)
0.88127
(+0.111689)
-0.38300218
7/17/2020$110.00$2.045Put30217777311
(+25)
0.85951
(+0.057865)
-0.336363146
7/17/2020$109.00$1.815Put1131010257
(+0)
0.88127
(+0.084345)
-0.30016512
7/17/2020$108.00$1.425Put492312119
(+36)
0.857137
(+0.053327)
-0.25577615
7/17/2020$107.00$1.255Put65342553
(+2)
0.896199
(+0.137701)
-0.22583626
7/17/2020$106.00$1.055Put582236166
(+0)
0.90323
(+0.027391)
-0.19561530
7/17/2020$105.00$0.880Put18330104672
(+17)
0.909509
(+0.021406)
-0.16758279
7/17/2020$104.00$0.695Put1263344
(+39)
0.911824
(+0.037548)
-0.1388289
7/17/2020$103.00$0.655Put34826110
(+6)
0.970877
(+0.095394)
-0.12651426
7/17/2020$102.00$0.570Put1347123326
(+5)
0.989992
(+0.066161)
-0.11050510
7/17/2020$101.00$0.475Put109157
(+18)
0.997289
(+0.076042)
-0.093655
7/17/2020$100.00$0.430Put378303491855
(+43)
1.03512
(+0.107092)
-0.08349355
7/17/2020$99.00$0.375Put22152116
(+32)
1.06625
(+0.135965)
-0.07257212
7/17/2020$98.00$0.315Put00025
(+0)
1.09624
(+0.105147)
-0.0619620
7/17/2020$97.00$0.235Put862236
(+3)
1.07095
(+0.121732)
-0.0486924
7/17/2020$96.00$0.235Put1441083
(+0)
1.12657
(+0.11089)
-0.0463236
7/17/2020$95.00$0.190Put542523531
(+0)
1.13756
(+0.062373)
-0.03824516
7/17/2020$90.00$0.125Put1137829
(+61)
1.33289
(+0.21552)
-0.0231645
7/17/2020$85.00$0.090Put000332
(+0)
1.52714
(+0.050472)
-0.015110
7/17/2020$80.00$0.040Put151051070
(+3)
1.62641
(+0.296745)
-0.0068254
7/17/2020$75.00$0.055Put10010609
(+0)
1.97615
(+0.321889)
-0.0075521
7/17/2020$70.00$0.020Put100782
(+0)
2.05173
(+0.171649)
-0.0028921
7/17/2020$65.00$0.035Put202637
(+0)
2.45937
(+0.57929)
-0.0039672
7/17/2020$60.00$0.010Put000139
(+0)
2.45902
(+0.029859)
-0.0011980
7/17/2020$55.00$0.020Put00049
(+0)
2.96439
(+0.396723)
-0.0019910
7/17/2020$50.00$0.005Put00080
(+0)
2.98939
(+0.421723)
-0.0005840
7/17/2020$45.00$0.040Put00012
(+0)
4.03586
(+1.15257)
-0.0027920
7/17/2020$40.00$0.040Put00011
(+0)
4.53584
(+0.633202)
-0.0025050
7/17/2020$35.00$0.040Put0000
(+0)
5.09859
(+0.72359)
-0.002210
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/15/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.