Stocks Options

LAST PRICE
101.9100
TODAY'S CHANGE (%)
Trending Up10.3400 (11.2919%)

Bid / Lots
101.9100/ 1
Ask / Lots
101.9500/ 1
Open / Previous Close
98.0100 / 91.5700
Day Range
Low 97.7800
High 102.6900
52 Week Range
Low 87.5900
High 129.1700
Volume
4,548,471
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 23.130

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$41.40In the Money	$42.80In the Money	---In 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	$1.60Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$36.80In the Money	$37.80In the Money	---In 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	$1.00Out of the Money	$0.04Out of the Money	$-0.62Out of the Money	40Out of the Money	40Out of the Money
AKAMIn the Money	$31.40In the Money	$33.10In the Money	---In 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	$1.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$26.20In the Money	$27.90In the Money	---In 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	$1.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$21.40In the Money	$22.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-2.50Out of the Money	93Out of the Money	251Out of the Money
AKAMIn the Money	$20.40In the Money	$21.80In the Money	---In 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	$0.25Out of the Money	$0.10Out of the Money	$-2.47Out of the Money	1Out of the Money	1Out of the Money
AKAMIn the Money	$19.50In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	AKAMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AKAMIn the Money	$18.40In the Money	$19.80In the Money	---In 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	$0.85Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$17.90In the Money	$18.80In the Money	---In 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	$0.35Out of the Money	$3.41Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$16.90In the Money	$17.80In the Money	---In 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	$0.40Out of the Money	$0.47Out of the Money	$-3.18Out of the Money	16Out of the Money	52Out of the Money
AKAMIn the Money	$16.00In the Money	$17.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	AKAMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-1.50Out of the Money	1Out of the Money	2Out of the Money
AKAMIn the Money	$14.90In the Money	$16.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	AKAMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-4.00Out of the Money	34Out of the Money	31Out of the Money
AKAMIn the Money	$13.90In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	AKAMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$4.50Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AKAMIn the Money	$13.10In the Money	$13.90In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$89.00	AKAMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$12.10In the Money	$13.10In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	AKAMOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.30Out of the Money	$-5.20Out of the Money	8Out of the Money	10Out of the Money
AKAMIn the Money	$11.20In the Money	$12.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	AKAMOut of the Money	$0.15Out of the Money	$0.55Out of the Money	$6.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AKAMIn the Money	$10.00In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	AKAMOut of the Money	$0.25Out of the Money	$0.45Out of the Money	$6.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AKAMIn the Money	$9.40In the Money	$10.10In the Money	$8.95In the Money	$3.05In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$93.00	AKAMOut of the Money	$0.30Out of the Money	$0.50Out of the Money	$3.48Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$8.50In the Money	$9.00In the Money	$6.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$94.00	AKAMOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
AKAMIn the Money	$7.70In the Money	$8.40In the Money	$7.90In the Money	$2.10In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$95.00	AKAMOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AKAMIn the Money	$6.70In the Money	$7.10In the Money	$5.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	AKAMOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$8.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AKAMIn the Money	$6.00In the Money	$6.40In the Money	$7.10In the Money	$1.89In the Money	16In the Money	1In the Money	Filter Table By Strike Price of$97.00	AKAMOut of the Money	$0.85Out of the Money	$0.95Out of the Money	$8.97Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$5.20In the Money	$5.50In the Money	$5.19In the Money	$-0.31In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$98.00	AKAMOut of the Money	$1.10Out of the Money	$1.20Out of the Money	$11.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$4.50In the Money	$4.70In the Money	$5.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$99.00	AKAMNear the Money	$1.35Near the Money	$1.45Near the Money	$1.60Near the Money	$-8.63Near the Money	5Near the Money	4Near the Money
AKAMIn the Money	$3.80In the Money	$4.00In the Money	$3.80In the Money	$0.48In the Money	7In the Money	8In the Money	Filter Table By Strike Price of$100.00	AKAMNear the Money	$1.65Near the Money	$1.80Near the Money	$6.30Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
AKAMUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	AKAMUnderlying issue's last price	$2.00Underlying issue's last price	$2.15Underlying issue's last price	$7.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price
AKAMNear the Money	$2.65Near the Money	$2.85Near the Money	$2.82Near the Money	$-1.05Near the Money	1Near the Money	1Near the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$2.45In the Money	$2.70In the Money	$7.90In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMNear the Money	$2.15Near the Money	$2.30Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$2.95In the Money	$3.10In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMNear the Money	$1.70Near the Money	$1.95Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$3.50In the Money	$3.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$1.35Out of the Money	$1.50Out of the Money	$1.60Out of the Money	$-0.54Out of the Money	1Out of the Money	25Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$4.10In the Money	$4.70In the Money	$5.60In the Money	---In the Money	6In the Money	---In the Money
AKAMOut of the Money	$1.05Out of the Money	$1.15Out of the Money	$1.15Out of the Money	$-0.48Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$4.80In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.75Out of the Money	$0.90Out of the Money	---Out 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	$5.30In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.55Out of the Money	$0.90Out of the Money	---Out 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	$6.10In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.40Out of the Money	$0.85Out of the Money	---Out 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	$7.00In the Money	$7.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$8.00In the Money	$8.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.45Out of the Money	$-0.55Out of the Money	4Out of the Money	2Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	$8.80In the Money	$9.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$12.80In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	40Out of the Money	42Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$17.50In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.50Out of the Money	---Out 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	$21.80In the Money	$24.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.20Out of the Money	---Out 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	$26.20In the Money	$30.00In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)