$123.49
-3.78-2.97%
At close: -
$123.05
-0.44-0.36%
After Hours: 7:55 PM EDT
Comments
Loading...
Sea (NYSE:SE) Stock, Option Chain
Option chain shows key data for Sea's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Sea.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid62.45
Ask64.85
volume0
Intrest0
Strike
60
60
Last Price0.02Mar 03, 2025
Change
0.0360%
Bid-
Ask0.02
volume2
Intrest6801
Last Price66.68Feb 21, 2025
Change
00%
Bid57.4
Ask59.95
volume0
Intrest2
Strike
65
65
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.26
volume2
Intrest10
Last Price-
Change
-
Bid52.45
Ask54.9
volume0
Intrest0
Strike
70
70
Last Price0.01Mar 03, 2025
Change
-
Bid-
Ask0.01
volume4
Intrest0
Last Price62.31Feb 18, 2025
Change
00%
Bid47.45
Ask50
volume0
Intrest2
Strike
75
75
Last Price0.04Mar 03, 2025
Change
0.2686.67%
Bid0.01
Ask0.2
volume50
Intrest3
Last Price45.48Mar 03, 2025
Change
11.6220.35%
Bid42.45
Ask44.95
volume1
Intrest1
Strike
80
80
Last Price0.14Feb 26, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest4
Last Price43.55Mar 03, 2025
Change
-
Bid40.5
Ask43
volume1
Intrest0
Strike
82
82
Last Price0.08Mar 03, 2025
Change
0.0538.46%
Bid0.01
Ask0.15
volume175
Intrest6
Last Price-
Change
-
Bid39.5
Ask42.05
volume0
Intrest0
Strike
83
83
Last Price0.15Feb 28, 2025
Change
00%
Bid0.03
Ask0.27
volume0
Intrest10
Last Price-
Change
-
Bid38.5
Ask41
volume0
Intrest0
Strike
84
84
Last Price0.18Feb 26, 2025
Change
00%
Bid0.04
Ask0.58
volume0
Intrest6
Last Price41.5Feb 28, 2025
Change
00%
Bid37.55
Ask40
volume0
Intrest1
Strike
85
85
Last Price0.12Mar 03, 2025
Change
0.0633.33%
Bid-
Ask0.12
volume577
Intrest74
Last Price-
Change
-
Bid36.55
Ask39.1
volume0
Intrest0
Strike
86
86
Last Price0.15Feb 28, 2025
Change
00%
Bid0.06
Ask0.17
volume0
Intrest5
Last Price-
Change
-
Bid35.55
Ask38
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid0.05
Ask1.36
volume0
Intrest0
Last Price-
Change
-
Bid34.6
Ask37.15
volume0
Intrest0
Strike
88
88
Last Price0.17Mar 03, 2025
Change
0.0832%
Bid0.07
Ask0.33
volume6
Intrest5
Last Price-
Change
-
Bid33.6
Ask36.1
volume0
Intrest0
Strike
89
89
Last Price0.2Mar 03, 2025
Change
-
Bid0.1
Ask1.38
volume5
Intrest0
Last Price-
Change
-
Bid32.65
Ask35.15
volume0
Intrest0
Strike
90
90
Last Price0.24Mar 03, 2025
Change
0.2551.02%
Bid0.14
Ask0.31
volume93
Intrest23
Last Price-
Change
-
Bid31.85
Ask34.2
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid0.08
Ask1.41
volume0
Intrest0
Last Price-
Change
-
Bid30.85
Ask33.2
volume0
Intrest0
Strike
92
92
Last Price0.29Mar 03, 2025
Change
0.0416%
Bid0.22
Ask0.43
volume16
Intrest92
Last Price-
Change
-
Bid29.95
Ask32.3
volume0
Intrest0
Strike
93
93
Last Price0.35Mar 03, 2025
Change
-
Bid0.29
Ask0.65
volume60
Intrest0
Last Price-
Change
-
Bid28.95
Ask31.25
volume0
Intrest0
Strike
94
94
Last Price0.43Mar 03, 2025
Change
-
Bid0.18
Ask0.54
volume20
Intrest0
Last Price26.3Feb 25, 2025
Change
00%
Bid28.05
Ask30.25
volume0
Intrest3
Strike
95
95
Last Price0.49Mar 03, 2025
Change
0.0712.5%
Bid0.41
Ask2.44
volume189
Intrest37
Last Price-
Change
-
Bid26.65
Ask28.9
volume0
Intrest0
Strike
96
96
Last Price0.75Mar 03, 2025
Change
0.2447.06%
Bid0.45
Ask0.64
volume150
Intrest11
Last Price26.2Feb 25, 2025
Change
00%
Bid26
Ask28.4
volume0
Intrest16
Strike
97
97
Last Price0.57Mar 03, 2025
Change
0.0816.33%
Bid0.01
Ask0.72
volume35
Intrest497
Last Price-
Change
-
Bid25
Ask26.95
volume0
Intrest0
Strike
98
98
Last Price0.63Mar 03, 2025
Change
0.058.62%
Bid0.6
Ask0.67
volume72
Intrest2
Last Price-
Change
-
Bid24.25
Ask26.1
volume0
Intrest0
Strike
99
99
Last Price0.7Mar 03, 2025
Change
0.1322.81%
Bid0.65
Ask1.96
volume29
Intrest28
Last Price25Mar 03, 2025
Change
5.5618.19%
Bid22.95
Ask25.15
volume3
Intrest4
Strike
100
100
Last Price0.79Mar 03, 2025
Change
0.1319.7%
Bid0.74
Ask0.8
volume394
Intrest503
Last Price-
Change
-
Bid22.5
Ask24.7
volume0
Intrest0
Strike
101
101
Last Price0.86Mar 03, 2025
Change
-
Bid0.85
Ask0.94
volume147
Intrest0
Last Price24.76Mar 03, 2025
Change
1.97.13%
Bid22.25
Ask23.15
volume2
Intrest2
Strike
102
102
Last Price0.98Mar 03, 2025
Change
0.1619.51%
Bid0.75
Ask1.05
volume180
Intrest7
Last Price23.61Mar 03, 2025
Change
-
Bid20.75
Ask22
volume22
Intrest0
Strike
103
103
Last Price1.04Mar 03, 2025
Change
-
Bid0.3
Ask1.54
volume101
Intrest0
Last Price-
Change
-
Bid20.2
Ask22.25
volume0
Intrest0
Strike
104
104
Last Price0.97Mar 03, 2025
Change
0.3864.41%
Bid1.08
Ask1.96
volume14
Intrest1
Last Price20.95Feb 25, 2025
Change
00%
Bid19.6
Ask21.75
volume0
Intrest11
Strike
105
105
Last Price1.36Mar 03, 2025
Change
0.3636%
Bid1.31
Ask1.4
volume713
Intrest93
Last Price-
Change
-
Bid17.65
Ask21.2
volume0
Intrest0
Strike
106
106
Last Price1.53Mar 03, 2025
Change
0.3934.21%
Bid1.42
Ask2.22
volume124
Intrest30
Last Price17.7Feb 25, 2025
Change
00%
Bid18
Ask19.5
volume0
Intrest1
Strike
107
107
Last Price1.65Mar 03, 2025
Change
0.4234.15%
Bid1.53
Ask2.73
volume246
Intrest41
Last Price15.75Feb 25, 2025
Change
00%
Bid17.25
Ask17.8
volume0
Intrest13
Strike
108
108
Last Price2Mar 03, 2025
Change
0.533.33%
Bid1.82
Ask3.7
volume138
Intrest37
Last Price17.1Feb 25, 2025
Change
00%
Bid15.7
Ask17.1
volume0
Intrest13
Strike
109
109
Last Price2.2Mar 03, 2025
Change
0.6441.03%
Bid2.05
Ask3.9
volume78
Intrest29
Last Price16.25Mar 03, 2025
Change
2.6514.02%
Bid15.3
Ask17.35
volume1
Intrest40
Strike
110
110
Last Price2.35Mar 03, 2025
Change
0.4926.34%
Bid1.01
Ask2.42
volume745
Intrest390
Last Price18.2Feb 28, 2025
Change
00%
Bid14.25
Ask15.55
volume0
Intrest3
Strike
111
111
Last Price2.5Mar 03, 2025
Change
0.5226.26%
Bid2.45
Ask2.69
volume264
Intrest89
Last Price17.4Feb 28, 2025
Change
00%
Bid13.65
Ask15.65
volume0
Intrest14
Strike
112
112
Last Price2.8Mar 03, 2025
Change
0.7335.27%
Bid2.66
Ask2.94
volume46
Intrest40
Last Price14.7Feb 25, 2025
Change
00%
Bid13.45
Ask15.05
volume0
Intrest2
Strike
113
113
Last Price3.13Mar 03, 2025
Change
0.8134.91%
Bid2.94
Ask3.25
volume85
Intrest87
Last Price17.88Mar 03, 2025
Change
0.915.36%
Bid12.8
Ask13.35
volume1
Intrest7
Strike
114
114
Last Price3.45Mar 03, 2025
Change
0.830.19%
Bid3.2
Ask3.55
volume28
Intrest57
Last Price14.05Mar 03, 2025
Change
2.1313.16%
Bid12.15
Ask12.7
volume6
Intrest19
Strike
115
115
Last Price3.75Mar 03, 2025
Change
1.141.51%
Bid2.05
Ask3.85
volume252
Intrest75
Last Price13.31Mar 03, 2025
Change
2.2914.68%
Bid10.95
Ask12.8
volume26
Intrest7
Strike
116
116
Last Price4.05Mar 03, 2025
Change
0.824.62%
Bid3.3
Ask4.5
volume52
Intrest28
Last Price14.18Mar 03, 2025
Change
4.3844.69%
Bid10.65
Ask12.85
volume2
Intrest15
Strike
117
117
Last Price4.14Mar 03, 2025
Change
0.4411.89%
Bid4.25
Ask4.55
volume20
Intrest22
Last Price10.3Mar 03, 2025
Change
2.116.94%
Bid10.15
Ask11.75
volume2
Intrest23
Strike
118
118
Last Price4.89Mar 03, 2025
Change
1.0627.68%
Bid4.65
Ask4.9
volume18
Intrest120
Last Price9.65Mar 03, 2025
Change
8.3946.51%
Bid9.6
Ask10.1
volume3
Intrest1
Strike
119
119
Last Price5.27Mar 03, 2025
Change
1.0224%
Bid3.55
Ask6.95
volume62
Intrest58
Last Price9.5Mar 03, 2025
Change
2.0317.61%
Bid8.95
Ask11.2
volume4
Intrest28
Strike
120
120
Last Price5.65Mar 03, 2025
Change
1.2528.41%
Bid5.25
Ask5.8
volume431
Intrest122
Last Price8.5Mar 03, 2025
Change
0.556.92%
Bid8.5
Ask10.4
volume12
Intrest19
Strike
121
121
Last Price6.11Mar 03, 2025
Change
1.3628.63%
Bid4.25
Ask6.15
volume31
Intrest16
Last Price8.15Mar 03, 2025
Change
219.7%
Bid7.95
Ask8.95
volume1
Intrest15
Strike
122
122
Last Price6.65Mar 03, 2025
Change
1.3525.47%
Bid6.05
Ask6.8
volume281
Intrest72
Last Price7.94Mar 03, 2025
Change
2.0520.52%
Bid5.85
Ask8.3
volume1131
Intrest1339
Strike
123
123
Last Price7.34Mar 03, 2025
Change
1.6428.77%
Bid6.8
Ask7.25
volume68
Intrest27
Last Price7.25Mar 03, 2025
Change
3.2530.95%
Bid6.75
Ask7.25
volume57
Intrest110
Strike
124
124
Last Price7.5Mar 03, 2025
Change
1.219.05%
Bid7.05
Ask7.6
volume356
Intrest16
Last Price6.49Mar 03, 2025
Change
1.8622.28%
Bid6.45
Ask6.8
volume1226
Intrest1312
Strike
125
125
Last Price8.03Mar 03, 2025
Change
1.1817.23%
Bid6.3
Ask8.1
volume148
Intrest65
Last Price6.2Mar 03, 2025
Change
1.7522.01%
Bid4.3
Ask7.65
volume75
Intrest76
Strike
126
126
Last Price7.95Mar 03, 2025
Change
0.7510.42%
Bid7.4
Ask9.6
volume21
Intrest27
Last Price5.64Mar 03, 2025
Change
226.18%
Bid3.75
Ask8
volume118
Intrest102
Strike
127
127
Last Price9.07Mar 03, 2025
Change
1.3217.03%
Bid7.5
Ask9.55
volume80
Intrest86
Last Price5.2Mar 03, 2025
Change
2.3230.85%
Bid4.25
Ask5.55
volume367
Intrest53
Strike
128
128
Last Price9.71Mar 03, 2025
Change
1.6921.07%
Bid9.15
Ask9.75
volume77
Intrest144
Last Price4.7Mar 03, 2025
Change
2.130.88%
Bid4.7
Ask5.55
volume241
Intrest51
Strike
129
129
Last Price10.15Mar 03, 2025
Change
1.3715.6%
Bid9.9
Ask10.95
volume313
Intrest9
Last Price4.55Mar 03, 2025
Change
1.626.02%
Bid4.3
Ask5.45
volume374
Intrest176
Strike
130
130
Last Price10Mar 03, 2025
Change
0.758.11%
Bid10.6
Ask13
volume101
Intrest130
Last Price4.02Mar 03, 2025
Change
1.8831.86%
Bid2.89
Ask4.15
volume86
Intrest22
Strike
131
131
Last Price9.3Mar 03, 2025
Change
0.44.12%
Bid10.95
Ask13.35
volume8
Intrest20
Last Price3.69Mar 03, 2025
Change
1.9634.69%
Bid2.97
Ask3.8
volume58
Intrest55
Strike
132
132
Last Price9.9Mar 03, 2025
Change
0.676.34%
Bid10.95
Ask12.3
volume7
Intrest52
Last Price3.35Mar 03, 2025
Change
1.6533%
Bid3.25
Ask3.45
volume61
Intrest57
Strike
133
133
Last Price9.75Mar 03, 2025
Change
1.714.85%
Bid11.4
Ask13.05
volume1
Intrest39
Last Price2.81Mar 03, 2025
Change
2.0942.65%
Bid1.95
Ask3.2
volume135
Intrest145
Strike
134
134
Last Price12.9Mar 03, 2025
Change
1.614.16%
Bid12.85
Ask13.75
volume1
Intrest18
Last Price2.72Mar 03, 2025
Change
1.6337.47%
Bid2.63
Ask2.85
volume736
Intrest271
Strike
135
135
Last Price10.91Mar 03, 2025
Change
2.4918.58%
Bid13.15
Ask15.3
volume4
Intrest12
Last Price2.46Mar 03, 2025
Change
1.5438.5%
Bid2.15
Ask2.72
volume169
Intrest97
Strike
136
136
Last Price14.25Mar 03, 2025
Change
1.5912.56%
Bid13.05
Ask15.35
volume44
Intrest54
Last Price2.02Mar 03, 2025
Change
0.9832.67%
Bid0.3
Ask4.25
volume506
Intrest30
Strike
137
137
Last Price13.21Mar 03, 2025
Change
4.4625.24%
Bid13.75
Ask16.05
volume8
Intrest17
Last Price2.05Mar 03, 2025
Change
1.542.25%
Bid0.08
Ask2.05
volume226
Intrest79
Strike
138
138
Last Price15.59Mar 03, 2025
Change
6.7977.16%
Bid15.95
Ask18.3
volume1
Intrest18
Last Price1.66Mar 03, 2025
Change
1.7451.18%
Bid1.19
Ask1.99
volume113
Intrest54
Strike
139
139
Last Price16.15Feb 24, 2025
Change
00%
Bid15.65
Ask18.25
volume0
Intrest11
Last Price1.58Mar 03, 2025
Change
1.5249.03%
Bid1
Ask1.99
volume517
Intrest822
Strike
140
140
Last Price14.2Mar 03, 2025
Change
1.6810.58%
Bid17.6
Ask19.7
volume62
Intrest19
Last Price1.4Mar 03, 2025
Change
1.3248.53%
Bid0.93
Ask1.48
volume57
Intrest17
Strike
141
141
Last Price16.68Feb 28, 2025
Change
00%
Bid17.15
Ask19.4
volume0
Intrest1
Last Price1.2Mar 03, 2025
Change
1.4855.22%
Bid0.98
Ask1.69
volume29
Intrest24
Strike
142
142
Last Price17.04Mar 03, 2025
Change
-
Bid18.05
Ask21.6
volume4
Intrest0
Last Price0.91Mar 03, 2025
Change
1.3960.43%
Bid0.89
Ask1.16
volume29
Intrest22
Strike
143
143
Last Price11.75Feb 18, 2025
Change
00%
Bid18.85
Ask22.2
volume0
Intrest1
Last Price0.94Mar 03, 2025
Change
1.0552.76%
Bid0.54
Ask1.04
volume23
Intrest44
Strike
144
144
Last Price-
Change
-
Bid20.05
Ask23.3
volume0
Intrest0
Last Price0.83Mar 03, 2025
Change
1.0756.32%
Bid0.8
Ask0.96
volume480
Intrest139
Strike
145
145
Last Price18.32Mar 03, 2025
Change
1.788.86%
Bid20.85
Ask22.65
volume4
Intrest16
Last Price0.75Mar 03, 2025
Change
1.0157.39%
Bid0.6
Ask0.81
volume72
Intrest22
Strike
146
146
Last Price-
Change
-
Bid21.55
Ask24.8
volume0
Intrest0
Last Price0.71Mar 03, 2025
Change
0.8454.19%
Bid0.48
Ask0.69
volume137
Intrest10
Strike
147
147
Last Price-
Change
-
Bid23.35
Ask26.25
volume0
Intrest0
Last Price0.39Mar 03, 2025
Change
1.1174%
Bid0.01
Ask0.63
volume55
Intrest11
Strike
148
148
Last Price-
Change
-
Bid23.85
Ask26.55
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
1.9482.91%
Bid0.35
Ask0.56
volume76
Intrest5
Strike
149
149
Last Price19.6Feb 20, 2025
Change
00%
Bid24.7
Ask27.15
volume0
Intrest4
Last Price0.43Mar 03, 2025
Change
0.7563.56%
Bid0.26
Ask0.46
volume430
Intrest336
Strike
150
150
Last Price17.4Feb 19, 2025
Change
00%
Bid25.6
Ask28.35
volume0
Intrest1
Last Price0.31Mar 03, 2025
Change
0.6868.69%
Bid0.26
Ask0.37
volume277
Intrest92
Strike
152.5
152.5
Last Price-
Change
-
Bid28
Ask30.5
volume0
Intrest0
Last Price0.2Mar 03, 2025
Change
0.5874.36%
Bid-
Ask0.39
volume448
Intrest59
Strike
155
155
Last Price-
Change
-
Bid30.3
Ask33.25
volume0
Intrest0
Last Price0.17Mar 03, 2025
Change
0.4271.19%
Bid0.01
Ask1.43
volume104
Intrest10
Strike
157.5
157.5
Last Price-
Change
-
Bid32.75
Ask35.8
volume0
Intrest0
Last Price0.11Mar 03, 2025
Change
0.5483.08%
Bid0.05
Ask0.15
volume213
Intrest83
Strike
160
160
Last Price25.5Feb 19, 2025
Change
00%
Bid35.25
Ask37.8
volume0
Intrest2
Last Price0.08Mar 03, 2025
Change
0.378.95%
Bid0.05
Ask0.13
volume34
Intrest6
Strike
162.5
162.5
Last Price-
Change
-
Bid37.65
Ask40.25
volume0
Intrest0
Last Price0.07Mar 03, 2025
Change
0.3583.33%
Bid0.05
Ask0.1
volume336
Intrest21
Strike
165
165
Last Price-
Change
-
Bid40.15
Ask42.95
volume0
Intrest0
Last Price0.09Mar 03, 2025
Change
0.4182%
Bid0.01
Ask0.09
volume8
Intrest1
Strike
167.5
167.5
Last Price-
Change
-
Bid42.65
Ask45.4
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.1376.47%
Bid0.02
Ask0.09
volume291
Intrest862
Strike
170
170
Last Price-
Change
-
Bid45.15
Ask48.25
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.0120%
Bid-
Ask0.06
volume299
Intrest21
Strike
175
175
Last Price-
Change
-
Bid49.55
Ask53.25
volume0
Intrest0