Stocks Options

LAST PRICE
89.1800
TODAY'S CHANGE (%)
Trending Down-0.8400 (-0.9331%)

Bid / Lots
88.8000/ 1
Ask / Lots
89.1800/ 1
Open / Previous Close
90.0200 / 90.0200
Day Range
Low 88.9900
High 90.6700
52 Week Range
Low 86.9400
High 129.1700
Volume
1,472,732
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 22.808

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 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	$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	$22.30In the Money	$26.00In 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	$0.00Out 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
AKAMIn the Money	$17.30In the Money	$21.00In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$12.30In the Money	$15.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---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$78.00	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$79.00	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	$7.60In the Money	$11.60In 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	$1.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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$81.00	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$82.00	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$83.00	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	$3.80In 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$84.00	AKAMOut of the Money	$0.35Out of the Money	$1.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AKAMIn the Money	$3.70In 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$85.00	AKAMOut of the Money	$0.20Out of the Money	$1.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AKAMIn the Money	$2.95In the Money	$6.30In 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	$0.65Out of the Money	$1.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
AKAMIn the Money	$2.15In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	AKAMNear the Money	$0.80Near the Money	$1.45Near the Money	$0.75Near the Money	$0.00Near the Money	---Near the Money	71Near the Money
AKAMIn the Money	$2.15In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	AKAMNear the Money	$1.25Near the Money	$1.85Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	63Near the Money
AKAMUnderlying issue's last price	$2.00Underlying issue's last price	$2.50Underlying issue's last price	$2.78Underlying issue's last price	$-0.92Underlying issue's last price	1Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	AKAMUnderlying issue's last price	$1.65Underlying issue's last price	$2.80Underlying issue's last price	$1.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	80Underlying issue's last price
AKAMNear the Money	$1.45Near the Money	$2.25Near the Money	$2.45Near the Money	$0.00Near the Money	---Near the Money	41Near the Money	Filter Table By Strike Price of$90.00	AKAMIn the Money	$2.15In the Money	$3.30In the Money	$1.45In the Money	$0.00In the Money	---In the Money	64In the Money
AKAMNear the Money	$1.15Near the Money	$1.55Near the Money	$1.70Near the Money	$-0.35Near the Money	1Near the Money	37Near the Money	Filter Table By Strike Price of$91.00	AKAMIn the Money	$1.75In the Money	$3.40In the Money	$2.05In the Money	$0.00In the Money	---In the Money	19In the Money
AKAMNear the Money	$0.85Near the Money	$1.15Near the Money	$1.50Near the Money	$0.00Near the Money	---Near the Money	47Near the Money	Filter Table By Strike Price of$92.00	AKAMIn the Money	$2.30In the Money	$4.90In the Money	$3.70In the Money	$0.90In the Money	6In the Money	23In the Money
AKAMOut of the Money	$0.60Out of the Money	$0.95Out of the Money	$1.02Out of the Money	$-0.13Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$93.00	AKAMIn the Money	$3.40In the Money	$5.50In the Money	$2.85In the Money	$0.00In the Money	---In the Money	72In the Money
AKAMOut of the Money	$0.35Out of the Money	$0.95Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$94.00	AKAMIn the Money	$3.80In the Money	$7.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	20In the Money
AKAMOut of the Money	$0.20Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$-0.29Out of the Money	10Out of the Money	46Out of the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$4.80In the Money	$8.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$96.00	AKAMIn the Money	$6.70In the Money	$9.00In the Money	$2.90In the Money	$0.00In the Money	---In the Money	16In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$97.00	AKAMIn the Money	$6.00In the Money	$9.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	4In the Money
AKAMOut of the Money	$0.10Out of the Money	$1.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$98.00	AKAMIn the Money	$7.50In the Money	$10.90In the Money	$6.67In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$99.00	AKAMIn the Money	$8.40In the Money	$11.70In 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	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	2Out of the Money	25Out of the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$8.80In the Money	$12.40In the Money	$10.17In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$11.40In the Money	$13.30In 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	$0.40Out of the Money	$0.43Out of the Money	$0.27Out of the Money	6Out of the Money	13Out of the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$10.90In the Money	$14.30In the Money	$8.90In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$11.80In the Money	$15.40In 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	$0.75Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$12.80In the Money	$16.40In the Money	$9.77In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$14.00In 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	$0.35Out of the Money	$0.36Out of the Money	$0.29Out of the Money	6Out of the Money	46Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$14.70In the Money	$18.40In 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	$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	$16.10In the Money	$19.30In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$16.70In the Money	$20.00In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	$17.70In the Money	$22.00In 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$19.30In the Money	$23.00In 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$111.00	AKAMIn the Money	$19.70In the Money	$23.40In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	$20.70In the Money	$25.00In 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	$0.75Out 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	$23.20In the Money	$26.00In 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$114.00	AKAMIn the Money	$23.30In the Money	$27.00In 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	$0.45Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$23.90In the Money	$27.80In 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	$0.75Out 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	$25.30In the Money	$28.70In 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	$0.75Out 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$120.00	AKAMIn the Money	$28.90In the Money	$32.80In 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	$0.75Out 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$125.00	AKAMIn the Money	$34.00In the Money	$37.80In 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	$0.75Out 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	$39.10In the Money	$42.80In 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	$2.15Out 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	$43.90In the Money	$47.80In 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	$2.15Out 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$140.00	AKAMIn the Money	$48.90In the Money	$52.80In 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	$2.15Out 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$145.00	AKAMIn the Money	$53.90In the Money	$57.80In 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 28, 2024)

Put Options (expires Friday June 28, 2024)