Stocks Options

LAST PRICE
99.7400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
97.8200/ 9
Ask / Lots
108.0000/ 1
Open / Previous Close
0.0000 / 99.7400
Day Range
---
52 Week Range
Low 76.8450
High 129.1700
Volume
2
below 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 21.316

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$58.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$55.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$32.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$38.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$75.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$33.10In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,469Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$36.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$90.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	833Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$92.50	AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In 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	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$6.92In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$95.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	3,020Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	AKAMNear the Money	---Near the Money	---Near the Money	$3.10Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
AKAMIn the Money	---In the Money	---In the Money	$6.60In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$97.50	AKAMNear the Money	---Near the Money	---Near the Money	$3.50Near the Money	$0.00Near the Money	---Near the Money	298Near the Money
AKAMIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$98.00	AKAMNear the Money	---Near the Money	---Near the Money	$4.10Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AKAMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	AKAMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AKAMNear the Money	---Near the Money	---Near the Money	$3.80Near the Money	$0.00Near the Money	---Near the Money	108Near the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	450In the Money
AKAMNear the Money	---Near the Money	---Near the Money	$3.90Near the Money	$0.00Near the Money	---Near the Money	73Near the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	---In the Money	---In the Money	$5.94In the Money	$0.00In the Money	---In the Money	3In the Money
AKAMNear the Money	---Near the Money	---Near the Money	$3.40Near the Money	$0.00Near the Money	---Near the Money	6Near the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	34In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	---In the Money	---In the Money	$4.43In the Money	$0.00In the Money	---In the Money	6In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.41Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	13In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	944Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	---In the Money	---In the Money	$8.63In the Money	$0.00In the Money	---In the Money	471In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.57Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	761Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	665In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.65Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,172Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	---In the Money	---In the Money	$15.70In the Money	$0.00In the Money	---In the Money	538In the Money
AKAMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,844Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	---In the Money	---In the Money	$17.73In the Money	$0.00In the Money	---In the Money	226In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	19In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,694Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	---In the Money	---In the Money	$22.10In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	---In the Money	---In the Money	$30.90In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$140.00	AKAMIn the Money	---In the Money	---In the Money	$31.72In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.98Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$145.00	AKAMIn the Money	---In the Money	---In the Money	$36.74In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$150.00	AKAMIn the Money	---In the Money	---In the Money	$34.89In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$155.00	AKAMIn the Money	---In the Money	---In the Money	$39.92In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$160.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out 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$165.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out 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$170.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out 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$175.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	AKAMIn the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)