Stocks Options

LAST PRICE
92.9000
TODAY'S CHANGE (%)
Trending Up1.8200 (1.9982%)

Bid / Lots
92.5000/ 1
Ask / Lots
93.0000/ 23
Open / Previous Close
90.9600 / 91.0800
Day Range
Low 90.7350
High 93.2000
52 Week Range
Low 84.7000
High 129.1700
Volume
2,730,112
above 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 29.087

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$32.00In the Money	$34.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$27.20In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$22.40In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AKAMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$19.50In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$18.30In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$17.50In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	AKAMOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$16.40In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	AKAMOut of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$15.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$14.50In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$13.50In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	AKAMOut of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$12.50In the Money	$13.50In the Money	$10.36In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AKAMIn the Money	$11.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
AKAMIn the Money	$10.30In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$9.40In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AKAMIn the Money	$8.60In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AKAMIn the Money	$7.60In the Money	$8.90In the Money	$1.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	56Out of the Money
AKAMIn the Money	$6.60In the Money	$7.80In the Money	$3.88In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$86.00	AKAMOut of the Money	---Out of the Money	$0.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AKAMIn the Money	$6.30In the Money	$7.10In the Money	$1.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$86.50	AKAMOut of the Money	---Out of the Money	$0.55Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AKAMIn the Money	$5.70In the Money	$6.50In the Money	$6.03In the Money	$3.43In the Money	1In the Money	45In the Money	Filter Table By Strike Price of$87.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.28Out of the Money	1Out of the Money	2Out of the Money
AKAMIn the Money	$5.30In the Money	$5.90In the Money	$2.51In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$87.50	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AKAMIn the Money	$4.80In the Money	$5.60In the Money	$5.00In the Money	$3.65In the Money	4In the Money	26In the Money	Filter Table By Strike Price of$88.00	AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.30Out of the Money	3Out of the Money	8Out of the Money
AKAMIn the Money	$3.90In the Money	$4.70In the Money	$4.10In the Money	$2.02In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$89.00	AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.40Out of the Money	1Out of the Money	12Out of the Money
AKAMIn the Money	$2.85In the Money	$3.60In the Money	$3.17In the Money	$1.22In the Money	5In the Money	71In the Money	Filter Table By Strike Price of$90.00	AKAMNear the Money	$0.10Near the Money	$0.65Near the Money	$0.15Near the Money	$-0.65Near the Money	11Near the Money	23Near the Money
AKAMIn the Money	$2.10In the Money	$2.65In the Money	$2.30In the Money	$1.12In the Money	5In the Money	29In the Money	Filter Table By Strike Price of$91.00	AKAMNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.95Near the Money	12Near the Money	33Near the Money
AKAMUnderlying issue's last price	$0.60Underlying issue's last price	$1.95Underlying issue's last price	$1.50Underlying issue's last price	$0.70Underlying issue's last price	73Underlying issue's last price	87Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	AKAMUnderlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$0.50Underlying issue's last price	$-4.80Underlying issue's last price	17Underlying issue's last price	1Underlying issue's last price
AKAMNear the Money	$0.20Near the Money	$1.15Near the Money	$0.94Near the Money	$0.44Near the Money	11Near the Money	3Near the Money	Filter Table By Strike Price of$93.00	AKAMIn the Money	$0.80In the Money	$1.05In the Money	$1.10In the Money	$-2.30In the Money	10In the Money	12In the Money
AKAMNear the Money	$0.45Near the Money	$0.70Near the Money	$0.65Near the Money	$0.30Near the Money	66Near the Money	49Near the Money	Filter Table By Strike Price of$94.00	AKAMIn the Money	$1.40In the Money	$1.65In the Money	$4.16In the Money	$0.00In the Money	---In the Money	110In the Money
AKAMNear the Money	$0.30Near the Money	$0.50Near the Money	$0.31Near the Money	$0.04Near the Money	23Near the Money	260Near the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$1.95In the Money	$2.65In the Money	$4.63In the Money	$0.00In the Money	---In the Money	137In the Money
AKAMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-0.52Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$96.00	AKAMIn the Money	$2.90In the Money	$3.50In the Money	$4.60In the Money	$-1.70In the Money	2In the Money	2In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.47Out of the Money	7Out of the Money	11Out of the Money	Filter Table By Strike Price of$97.00	AKAMIn the Money	$3.80In the Money	$4.70In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	AKAMIn the Money	$4.60In the Money	$5.50In the Money	$5.16In the Money	$5.16In the Money	15In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	AKAMIn the Money	$5.30In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$6.40In the Money	$7.90In the Money	$3.85In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$7.50In the Money	$8.90In the Money	$4.25In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.45Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$8.50In the Money	$9.70In the Money	$7.65In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$9.60In the Money	$10.70In the Money	$12.81In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$10.40In the Money	$11.80In the Money	$5.05In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$11.40In the Money	$12.70In the Money	$13.67In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$5.08Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$12.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	$13.50In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$14.60In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	$15.60In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.95Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$16.60In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	$17.40In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	$18.40In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	$19.50In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$114.00	AKAMIn the Money	$20.40In the Money	$21.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$21.50In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	AKAMIn the Money	$22.50In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$26.60In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	$30.50In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$35.90In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	$41.20In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	AKAMIn the Money	$46.00In the Money	$48.00In the Money	$0.00In the Money	$0.00In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)