Stocks Options

LAST PRICE
92.2400
TODAY'S CHANGE (%)
Trending Up2.0200 (2.2390%)

Bid / Lots
91.0800/ 1
Ask / Lots
93.4000/ 1
Open / Previous Close
90.1200 / 90.2200
Day Range
Low 89.6000
High 92.4100
52 Week Range
Low 86.9400
High 129.1700
Volume
3,298,496
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 22.857

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$25.30In the Money	$29.60In 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	$0.00Out 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	$20.80In the Money	$24.00In 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	$0.00Out 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	$15.30In the Money	$19.60In 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	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
AKAMIn the Money	$11.40In the Money	$15.70In 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	$0.00Out 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
AKAMIn the Money	$10.90In 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$80.00	AKAMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$9.40In the Money	$13.60In 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	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$10.20In the Money	$12.50In 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	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$9.20In 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$83.00	AKAMOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
AKAMIn the Money	$8.20In the Money	$10.50In 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	$0.05Out of the Money	$1.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$7.40In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AKAMIn the Money	$6.50In the Money	$6.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	AKAMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.35Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	$5.00In the Money	$7.60In 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	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	4Out of the Money	19Out of the Money
AKAMIn the Money	$4.60In the Money	$6.90In 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	$0.30Out of the Money	$0.40Out of the Money	$0.60Out of the Money	$0.30Out of the Money	10Out of the Money	15Out of the Money
AKAMIn the Money	$3.80In the Money	$5.50In 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	$0.40Out of the Money	$0.55Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AKAMIn the Money	$3.00In the Money	$3.30In the Money	$2.63In the Money	$0.87In the Money	10In the Money	15In the Money	Filter Table By Strike Price of$90.00	AKAMNear the Money	$0.65Near the Money	$0.80Near the Money	$1.20Near the Money	$-0.40Near the Money	1Near the Money	402Near the Money
AKAMIn the Money	$2.35In the Money	$4.50In the Money	$1.83In the Money	$0.18In the Money	30In the Money	21In the Money	Filter Table By Strike Price of$91.00	AKAMNear the Money	$0.20Near the Money	$1.15Near the Money	$1.35Near the Money	$-0.85Near the Money	6Near the Money	14Near the Money
AKAMUnderlying issue's last price	$1.75Underlying issue's last price	$2.05Underlying issue's last price	$1.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	19Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	AKAMUnderlying issue's last price	$1.30Underlying issue's last price	$1.50Underlying issue's last price	$2.60Underlying issue's last price	$0.70Underlying issue's last price	1Underlying issue's last price	25Underlying issue's last price
AKAMNear the Money	$1.30Near the Money	$1.45Near the Money	$1.35Near the Money	$0.68Near the Money	10Near the Money	23Near the Money	Filter Table By Strike Price of$93.00	AKAMIn the Money	$1.80In the Money	$2.15In the Money	$2.00In the Money	$-0.20In the Money	36In the Money	76In the Money
AKAMNear the Money	$0.90Near the Money	$1.75Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$94.00	AKAMIn the Money	$1.45In the Money	$2.65In the Money	$3.98In the Money	$1.98In the Money	2In the Money	45In the Money
AKAMNear the Money	$0.60Near the Money	$1.80Near the Money	$0.45Near the Money	$0.05Near the Money	25Near the Money	13Near the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$1.40In the Money	$3.40In the Money	$3.48In the Money	$-1.51In the Money	10In the Money	63In the Money
AKAMOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$-0.27Out of the Money	16Out of the Money	29Out of the Money	Filter Table By Strike Price of$96.00	AKAMIn the Money	$2.40In the Money	$4.40In the Money	$5.24In the Money	$0.00In the Money	---In the Money	47In the Money
AKAMOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.12Out of the Money	4Out of the Money	77Out of the Money	Filter Table By Strike Price of$97.00	AKAMIn the Money	$4.70In the Money	$5.20In the Money	$5.91In the Money	$0.00In the Money	---In the Money	20In the Money
AKAMOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$98.00	AKAMIn the Money	$3.80In the Money	$6.10In the Money	$7.00In the Money	$0.00In the Money	---In the Money	6In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$99.00	AKAMIn the Money	$6.20In the Money	$7.00In the Money	$9.15In the Money	$0.00In the Money	---In the Money	5In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.27Out of the Money	10Out of the Money	11Out of the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$5.70In the Money	$8.00In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money
AKAMOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$7.10In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$9.40In the Money	$11.90In the Money	$12.10In the Money	$0.00In the Money	---In the Money	3In the Money
AKAMOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.48Out 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	$8.80In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$9.60In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	1Out of the Money	89Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$10.60In the Money	$14.90In the Money	$13.61In the Money	$0.00In the Money	---In the Money	14In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.25Out 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$106.00	AKAMIn the Money	$11.60In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.25Out 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	$13.10In the Money	$16.90In the Money	$8.27In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$13.60In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.10Out 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$109.00	AKAMIn the Money	$14.60In the Money	$18.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$15.60In the Money	$19.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	$16.60In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.10Out 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$112.00	AKAMIn the Money	$17.60In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	$18.60In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$2.10Out 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$114.00	AKAMIn the Money	$19.60In the Money	$22.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$20.60In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out 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$116.00	AKAMIn the Money	$21.60In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.75Out 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	$25.60In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	$30.60In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$35.60In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out 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$135.00	AKAMIn the Money	$40.60In the Money	$44.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out 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$140.00	AKAMIn the Money	$45.60In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out 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$145.00	AKAMIn the Money	$50.60In the Money	$54.90In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)