Stocks Options

LAST PRICE
101.5000
TODAY'S CHANGE (%)
Trending Up0.7700 (0.7644%)

Bid / Lots
100.0000/ 1
Ask / Lots
105.0000/ 1
Open / Previous Close
100.6900 / 100.7300
Day Range
Low 100.4500
High 101.7200
52 Week Range
Low 76.8450
High 129.1700
Volume
1,312,947
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 21.801

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$24.40In the Money	$26.40In the Money	$24.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.29Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$15.40In the Money	$18.00In the Money	$16.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AKAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	AKAMOut of the Money	$0.05Out of the Money	$1.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	AKAMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	AKAMNear the Money	$0.10Near the Money	$0.20Near the Money	$0.45Near the Money	$-0.05Near the Money	2Near the Money	---Near the Money
AKAMIn the Money	$1.30In the Money	$1.85In the Money	$1.72In the Money	$0.57In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$100.00	AKAMNear the Money	$0.30Near the Money	$0.40Near the Money	$0.29Near the Money	$-0.23Near the Money	13Near the Money	---Near the Money
AKAMUnderlying issue's last price	$0.35Underlying issue's last price	$0.80Underlying issue's last price	$0.67Underlying issue's last price	$-0.08Underlying issue's last price	10Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	AKAMUnderlying issue's last price	---Underlying issue's last price	$0.55Underlying issue's last price	$0.20Underlying issue's last price	$-0.48Underlying issue's last price	20Underlying issue's last price	---Underlying issue's last price
AKAMNear the Money	$0.15Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.90Near the Money	17Near the Money	---Near the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$1.40In the Money	$1.65In the Money	$1.44In the Money	$-0.26In the Money	22In the Money	---In the Money
AKAMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.08Near the Money	$-0.22Near the Money	17Near the Money	---Near the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$1.20In the Money	$1.65In the Money	$1.56In the Money	$-0.94In the Money	3In the Money	---In the Money
AKAMNear the Money	$0.05Near the Money	$0.15Near the Money	$0.16Near the Money	$-0.14Near the Money	74Near the Money	---Near the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$1.35In the Money	$3.70In the Money	$2.53In the Money	$-1.03In the Money	4In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$3.20In the Money	$3.70In the Money	$3.40In the Money	$-1.04In the Money	4In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.04Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$4.20In the Money	$6.60In the Money	$4.50In the Money	$-0.40In the Money	1In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$0.08Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	$6.30In the Money	$7.80In the Money	$6.15In the Money	$1.65In the Money	87In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$5.20In the Money	$8.30In the Money	$7.27In the Money	$0.07In the Money	1In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	$7.30In the Money	$9.90In the Money	$8.50In the Money	$1.05In the Money	310In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$9.40In the Money	$10.40In the Money	$9.30In the Money	$1.50In the Money	393In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	$10.40In the Money	$12.50In the Money	$10.50In the Money	$0.00In the Money	22In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	$3.10In the Money	$3.30In the Money	$3.70In the Money	$0.00In the Money	1In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$14.30In the Money	$14.80In the Money	$14.50In the Money	$0.00In the Money	7In the Money	---In the Money
AKAMOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.34Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	AKAMIn the Money	$8.60In the Money	$9.90In the Money	$9.30In the Money	$0.00In the Money	1In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$11.60In the Money	$13.60In the Money	$12.10In the Money	$0.00In the Money	1In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$21.60In the Money	$24.00In the Money	$21.04In the Money	$0.00In the Money	2In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money

Akamai Technologies Inc
NASDAQ:AKAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday April 19, 2024)

Put Options (expires Friday April 19, 2024)