NYSE:SE - SEA Options Chain

$32.66
-3.44 (-9.53 %)
(As of 08/20/2019 02:07 PM ET)
Today's Range
$31.50
Now: $32.6550
$33.97
50-Day Range
$33.13
MA: $35.43
$37.71
52-Week Range
$10.52
Now: $32.6550
$38.00
Volume16.43 million shs
Average Volume3.20 million shs
Market Capitalization$10.68 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.32

Options Chain

SEA (NYSE:SE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$49.00$0.225Call1,43680.668818 (-0.003072)0.075706
9/20/2019$48.00$0.300Call7820 (+20)0.678921 (+0.024019)0.095492
9/20/2019$47.00$0.350Call600.66785 (+0.00618)0.110064
9/20/2019$46.00$0.475Call831,526 (+1525)0.684905 (+0.024382)0.139045
9/20/2019$45.00$0.625Call3746,238 (+145)0.700332 (+0.047401)0.171001
9/20/2019$44.00$0.725Call1,1611,0170.688629 (+0.030672)0.194992
9/20/2019$43.00$0.825Call1,7821,0310.670884 (+0.008172)0.220065
9/20/2019$42.00$1.225Call634566 (+2)0.733039 (+0.096745)0.280794
9/20/2019$41.00$1.300Call85210 (+15)0.692422 (+0.031451)0.305244
9/20/2019$40.00$1.600Call1,7024,471 (+67)0.703511 (+0.036653)0.35214
9/20/2019$39.00$1.950Call3,3374,600 (+1010)0.715975 (+0.047089)0.401349
9/20/2019$38.00$2.300Call3,01011,580 (+1054)0.717458 (+0.033163)0.449618
9/20/2019$37.00$2.675Call1,81015,625 (+21)0.713844 (+0.036794)0.499135
9/20/2019$36.00$3.250Call1,1242,613 (+4)0.745765 (+0.058408)0.552213
9/20/2019$35.00$3.700Call1562,701 (+88)0.736379 (+0.044665)0.602311
9/20/2019$34.00$4.250Call3,1877,738 (+26)0.738465 (+0.060874)0.652393
9/20/2019$33.00$4.850Call29559 (+4)0.740058 (+0.053963)0.70113
9/20/2019$32.00$5.550Call5185 (-9)0.755801 (+0.047888)0.744981
9/20/2019$31.00$6.300Call1440.774439 (+0.08644)0.78431
9/20/2019$30.00$7.000Call75710.762204 (+0.04913)0.826674
9/20/2019$29.00$7.750Call060.747775 (+0.040369)0.866083
9/20/2019$28.00$8.650Call015 (+2)0.782773 (+0.035685)0.888778
9/20/2019$27.00$9.500Call040.779715 (+0.025407)0.916431
9/20/2019$26.00$10.400Call52240.78805 (+0.014355)0.937121
9/20/2019$25.00$11.900Call0111.16935 (+0.39105)0.892434
9/20/2019$24.00$13.000Call0101.31775 (+0.560875)0.893631
9/20/2019$23.00$13.650Call0371.21406 (+0.453476)0.924906
9/20/2019$22.00$14.850Call001.43913 (+0.712203)0.916144
9/20/2019$21.00$15.900Call501.57724 (+0.781777)0.918869
9/20/2019$20.00$16.900Call001.69042 (+0.823011)0.924186
9/20/2019$49.00$13.100Put000.695781 (+0.020323)-0.922942
9/20/2019$48.00$12.150Put030.686406 (+0.042198)-0.908133
9/20/2019$47.00$11.250Put000.694218 (+0.029697)-0.883188
9/20/2019$46.00$10.300Put0110.677703 (+0.028128)-0.868261
9/20/2019$45.00$9.400Put9900.683171 (+0.026565)-0.84398
9/20/2019$44.00$8.500Put0300.665593 (+0.009768)-0.818861
9/20/2019$43.00$7.700Put100.679265 (+0.040627)-0.778635
9/20/2019$42.00$6.950Put000.707758 (+0.055881)-0.734482
9/20/2019$41.00$6.150Put000.692791 (+0.031581)-0.696639
9/20/2019$40.00$5.450Put040 (+10)0.70291 (+0.056543)-0.649153
9/20/2019$39.00$4.800Put300.724726 (+0.068451)-0.600136
9/20/2019$38.00$4.150Put1010.716048 (+0.055279)-0.551686
9/20/2019$37.00$3.550Put1,277560.718217 (+0.055493)-0.500873
9/20/2019$36.00$2.975Put178144 (+11)0.723531 (+0.047784)-0.450006
9/20/2019$35.00$2.525Put2861,966 (+200)0.72746 (+0.045403)-0.398182
9/20/2019$34.00$2.100Put855769 (+160)0.737593 (+0.069658)-0.347591
9/20/2019$33.00$1.675Put553330 (+92)0.736812 (+0.053643)-0.298102
9/20/2019$32.00$1.325Put8406,561 (+1978)0.730562 (+0.030986)-0.25068
9/20/2019$31.00$1.025Put6633,868 (+36)0.738375 (+0.052862)-0.206177
9/20/2019$30.00$0.800Put342344 (+140)0.742611 (+0.033405)-0.168361
9/20/2019$29.00$0.600Put60393 (+61)0.746187 (+0.03333)-0.133013
9/20/2019$28.00$0.400Put5550.733379 (-0.002228)-0.097729
9/20/2019$27.00$0.250Put1181,0310.713848 (-0.056134)-0.067228
9/20/2019$26.00$0.175Put66,3540.72791 (-0.00926)-0.048874
9/20/2019$25.00$0.200Put2010,391 (+2)0.825233 (+0.090236)-0.049145
9/20/2019$24.00$0.125Put010.810867 (+0.035916)-0.033024
9/20/2019$23.00$0.075Put100.814284 (+0.061328)-0.021175
9/20/2019$22.00$0.025Put1200.757064 (-0.002933)-0.008518
9/20/2019$21.00$0.025Put000.819304 (-0.006716)-0.007927
9/20/2019$20.00$0.025Put010.882309 (-0.013536)-0.0073
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/20/2019 by MarketBeat.com Staff

Featured Article: Oversold

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.

Yahoo Gemini Pixel