Stocks Options

LAST PRICE
89.9400
TODAY'S CHANGE (%)
Trending Up1.5100 (1.7076%)

Bid / Lots
89.9500/ 3
Ask / Lots
90.0000/ 1
Open / Previous Close
88.4400 / 88.4300
Day Range
Low 88.1200
High 89.9700
52 Week Range
Low 87.5900
High 129.1700
Volume
1,381,422
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 22.733

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$27.90In the Money	$31.80In 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	$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	$23.90In the Money	$26.90In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$18.00In the Money	$21.70In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AKAMIn the Money	$16.00In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	AKAMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
AKAMIn the Money	$16.60In the Money	$19.30In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
AKAMIn the Money	$15.60In the Money	$18.00In 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	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$14.60In the Money	$15.50In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
AKAMIn the Money	$12.00In the Money	$16.00In 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	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AKAMIn the Money	$11.10In the Money	$14.90In 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	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$11.70In the Money	$12.60In 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	$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	$10.70In 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$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	$9.70In the Money	$12.00In the Money	$9.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$8.60In 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$81.00	AKAMOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AKAMIn the Money	$7.70In the Money	$10.00In 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	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$6.70In the Money	$9.00In 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	$0.00Out of the Money	$0.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$5.90In the Money	$6.50In the Money	$5.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$84.00	AKAMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$5.00In the Money	$5.40In 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	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	1Out of the Money	22Out of the Money
AKAMIn the Money	$4.10In the Money	$4.40In the Money	$3.59In the Money	$3.59In the Money	2In 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	$0.26Out of the Money	$-0.04Out of the Money	10Out of the Money	9Out of the Money
AKAMIn the Money	$3.20In the Money	$3.50In 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	$0.20Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.57Near the Money	2Near the Money	12Near the Money
AKAMIn the Money	$2.40In the Money	$2.60In the Money	$1.96In the Money	$-0.03In the Money	4In the Money	2In the Money	Filter Table By Strike Price of$88.00	AKAMNear the Money	$0.35Near the Money	$0.55Near the Money	$0.70Near the Money	$-0.56Near the Money	1Near the Money	13Near the Money
AKAMUnderlying issue's last price	$1.70Underlying issue's last price	$1.90Underlying issue's last price	$1.65Underlying issue's last price	$0.63Underlying issue's last price	15Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	AKAMUnderlying issue's last price	$0.65Underlying issue's last price	$0.85Underlying issue's last price	$0.83Underlying issue's last price	$-0.62Underlying issue's last price	5Underlying issue's last price	63Underlying issue's last price
AKAMNear the Money	$1.15Near the Money	$1.25Near the Money	$1.22Near the Money	$0.53Near the Money	20Near the Money	67Near the Money	Filter Table By Strike Price of$90.00	AKAMIn the Money	$1.10In the Money	$1.30In the Money	$1.28In the Money	$-0.20In the Money	8In the Money	21In the Money
AKAMNear the Money	$0.70Near the Money	$0.90Near the Money	$0.73Near the Money	$0.28Near the Money	12Near the Money	20Near the Money	Filter Table By Strike Price of$91.00	AKAMIn the Money	$1.65In the Money	$1.85In the Money	$2.98In the Money	$0.00In the Money	---In the Money	8In the Money
AKAMNear the Money	$0.40Near the Money	$1.55Near the Money	$0.30Near the Money	$-0.25Near the Money	2Near the Money	31Near the Money	Filter Table By Strike Price of$92.00	AKAMIn the Money	$2.30In the Money	$2.55In the Money	$3.48In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$93.00	AKAMIn the Money	$3.10In the Money	$3.40In the Money	$4.55In the Money	$0.00In the Money	---In the Money	7In the Money
AKAMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	2Out of the Money	27Out of the Money	Filter Table By Strike Price of$94.00	AKAMIn the Money	$4.00In the Money	$4.30In the Money	$4.52In the Money	$0.00In the Money	---In the Money	4In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$4.80In the Money	$5.30In the Money	$6.10In the Money	$0.00In the Money	---In the Money	6In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$96.00	AKAMIn the Money	$4.70In the Money	$8.10In 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	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$97.00	AKAMIn the Money	$5.20In the Money	$9.00In 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	$2.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$98.00	AKAMIn the Money	$6.20In the Money	$10.20In 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	$2.20Out of the Money	$0.32Out 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	$8.60In the Money	$11.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$100.00	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
AKAMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$9.50In the Money	$13.10In 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	$0.75Out 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$102.00	AKAMIn the Money	$10.50In the Money	$12.60In 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$103.00	AKAMIn the Money	$11.30In the Money	$14.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$12.20In the Money	$15.90In 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	$2.20Out 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$105.00	AKAMIn the Money	$14.40In the Money	$17.00In 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$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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	$15.20In 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	$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$108.00	AKAMIn the Money	$16.20In the Money	$20.50In 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$109.00	AKAMIn the Money	$18.10In the Money	$20.90In 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	$0.75Out 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$110.00	AKAMIn the Money	$18.50In the Money	$21.30In 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	$0.75Out 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$111.00	AKAMIn the Money	$19.20In the Money	$23.30In 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	$0.75Out 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$112.00	AKAMIn the Money	$20.20In the Money	$23.80In 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$113.00	AKAMIn the Money	$21.20In the Money	$23.50In 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$114.00	AKAMIn the Money	$23.00In the Money	$26.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$23.30In the Money	$27.20In 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	$0.75Out 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	$24.30In the Money	$28.20In 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	$0.75Out 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$117.00	AKAMIn the Money	$25.30In the Money	$29.20In 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	$0.75Out 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$118.00	AKAMIn the Money	$26.30In 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	$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$119.00	AKAMIn the Money	$27.50In the Money	$30.60In 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	$28.30In the Money	$32.20In 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	$2.15Out 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$125.00	AKAMIn the Money	$33.30In the Money	$37.10In 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$130.00	AKAMIn the Money	$38.30In the Money	$42.20In 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	$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	$43.30In the Money	$47.20In 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	$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	$48.30In the Money	$52.20In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)