Stocks Options

LAST PRICE
88.9200
TODAY'S CHANGE (%)
Trending Down-0.4400 (-0.4924%)

Bid / Lots
89.0300/ 6
Ask / Lots
89.2900/ 2
Open / Previous Close
89.4800 / 89.3600
Day Range
Low 88.4200
High 89.9900
52 Week Range
Low 86.9400
High 129.1700
Volume
4,806,732
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 22.911

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$64.00In the Money	$68.10In the Money	$67.04In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$42.50	AKAMOut of the Money	---Out of the Money	$1.25Out of the Money	$0.33Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AKAMIn the Money	$59.40In the Money	$61.50In the Money	$62.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$45.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	AKAMOut of the Money	---Out of the Money	$1.60Out of the Money	$0.75Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AKAMIn the Money	$61.00In the Money	$62.80In the Money	$61.70In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$50.00	AKAMOut of the Money	$0.15Out of the Money	$1.10Out of the Money	$1.12Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money
AKAMIn the Money	$53.30In the Money	$57.10In the Money	$55.26In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	$48.90In the Money	$49.90In the Money	$50.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	AKAMOut of the Money	$1.20Out of the Money	$2.55Out of the Money	$2.00Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	AKAMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	238Out of the Money	---Out of the Money
AKAMIn the Money	$20.10In the Money	$21.50In the Money	$20.70In the Money	$0.00In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$70.00	AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
AKAMIn the Money	$38.70In the Money	$41.00In the Money	$40.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.50	AKAMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$13.20In the Money	$15.60In the Money	$14.13In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	42Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	AKAMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	99Out of the Money	---Out of the Money
AKAMIn the Money	$34.90In the Money	$36.60In the Money	$35.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$77.50	AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
AKAMIn the Money	$14.50In the Money	$16.80In the Money	$13.87In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	40Out of the Money	---Out of the Money
AKAMIn the Money	$8.10In the Money	$8.80In the Money	$8.75In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$81.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
AKAMIn the Money	$7.20In the Money	$7.70In the Money	$7.80In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$82.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
AKAMIn the Money	$11.60In the Money	$13.80In the Money	$12.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$82.50	AKAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	AKAMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.12Out of the Money	$0.03Out of the Money	4Out of the Money	---Out of the Money
AKAMIn the Money	$3.70In the Money	$4.00In the Money	$4.35In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
AKAMUnderlying issue's last price	$1.75Underlying issue's last price	$1.95Underlying issue's last price	$2.05Underlying issue's last price	$0.00Underlying issue's last price	12Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$87.50Underlying issue's last price	AKAMUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.09Underlying issue's last price	$-0.11Underlying issue's last price	5Underlying issue's last price	---Underlying issue's last price
AKAMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.27Near the Money	53Near the Money	---Near the Money	Filter Table By Strike Price of$90.00	AKAMIn the Money	$0.85In the Money	$2.25In the Money	$1.15In the Money	$0.20In the Money	23In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.50	AKAMIn the Money	$2.10In the Money	$5.00In the Money	$3.44In the Money	$0.40In the Money	2In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$4.10In the Money	$8.00In the Money	$6.10In the Money	$0.45In the Money	15In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.50	AKAMIn the Money	$7.90In the Money	$10.20In the Money	$8.70In the Money	$-0.30In the Money	1,401In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$10.40In the Money	$12.70In the Money	$11.39In the Money	$0.56In the Money	2,850In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$14.60In the Money	$17.20In the Money	$16.60In the Money	$-0.10In the Money	1,430In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$20.30In the Money	$21.00In the Money	$20.60In the Money	$-0.90In the Money	20In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	41Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$17.60In the Money	$19.70In the Money	$19.20In the Money	$0.00In the Money	30In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$18.30In the Money	$19.10In the Money	$19.00In the Money	$0.00In the Money	1In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	$30.30In the Money	$33.90In the Money	$32.66In the Money	$0.00In the Money	1In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$26.30In the Money	$28.30In the Money	$27.95In the Money	$0.00In the Money	20In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	125Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	$32.80In the Money	$36.00In the Money	$35.20In the Money	$0.00In the Money	22In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	AKAMIn the Money	$13.40In the Money	$14.00In the Money	$13.65In the Money	$0.00In the Money	2In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	no put option is available at this price
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)