Stocks Options

LAST PRICE
89.0900
TODAY'S CHANGE (%)
Trending Up0.7400 (0.8376%)

Bid / Lots
89.0900/ 2
Ask / Lots
90.1400/ 1
Open / Previous Close
88.3400 / 88.3500
Day Range
Low 88.0200
High 89.7300
52 Week Range
Low 86.9400
High 129.1700
Volume
1,292,500
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 22.931

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	$44.70In the Money	$48.70In the Money	$67.04In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$42.50	AKAMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
AKAMIn the Money	$42.30In the Money	$46.10In the Money	$62.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	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	$39.80In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	AKAMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AKAMIn the Money	$37.50In the Money	$41.00In the Money	$61.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$50.00	AKAMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$1.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AKAMIn the Money	$32.20In the Money	$36.00In the Money	$55.26In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	AKAMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$27.20In the Money	$31.20In the Money	$50.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	AKAMOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$23.70In the Money	$26.30In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
AKAMIn the Money	$18.70In the Money	$21.30In the Money	$20.70In the Money	$0.00In the Money	---In the Money	19In 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	309Out of the Money
AKAMIn the Money	$16.20In the Money	$18.80In the Money	$40.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$72.50	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	20Out of the Money
AKAMIn the Money	$14.70In the Money	$17.40In 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	$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	$13.60In the Money	$16.10In the Money	$14.13In the Money	$0.00In the Money	---In the Money	2In 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	19Out of the Money	312Out of the Money
AKAMIn the Money	$12.60In the Money	$15.00In 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	$2.05Out 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	---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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$11.20In the Money	$13.60In the Money	$35.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$77.50	AKAMOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
AKAMIn the Money	$10.60In the Money	$13.00In 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	$9.70In the Money	$12.20In 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	$9.00In the Money	$10.70In the Money	$13.87In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$80.00	AKAMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,152Out of the Money
AKAMIn the Money	$7.70In the Money	$8.50In 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	$1.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$6.80In the Money	$9.20In 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	$0.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$6.50In the Money	$7.00In the Money	$12.50In the Money	$0.00In the Money	---In the Money	132In 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	$-0.05Out of the Money	1Out of the Money	152Out of the Money
AKAMIn the Money	$5.70In the Money	$6.50In 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	$0.15Out of the Money	$0.09Out of the Money	$0.09Out of the Money	2Out of the Money	---Out of the Money
AKAMIn the Money	$4.80In 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$84.00	AKAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AKAMIn the Money	$4.20In the Money	$6.20In the Money	$4.35In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	3Out of the Money	1,842Out of the Money
AKAMIn the Money	$3.30In the Money	$3.50In the Money	$2.81In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$86.00	AKAMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
AKAMIn the Money	$2.45In the Money	$4.20In 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	$0.30Near the Money	$0.45Near the Money	$0.35Near the Money	$-0.34Near the Money	11Near the Money	8Near the Money
AKAMIn the Money	$2.05In the Money	$2.20In the Money	$2.05In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$87.50	AKAMNear the Money	$0.45Near the Money	$0.55Near the Money	$0.84Near the Money	$0.00Near the Money	---Near the Money	340Near the Money
AKAMIn the Money	$1.70In the Money	$1.85In the Money	$1.33In the Money	$-0.03In the Money	65In the Money	83In the Money	Filter Table By Strike Price of$88.00	AKAMNear the Money	$0.55Near the Money	$0.70Near the Money	$0.50Near the Money	$-0.35Near the Money	15Near the Money	177Near the Money
AKAMUnderlying issue's last price	$1.10Underlying issue's last price	$1.25Underlying issue's last price	$1.29Underlying issue's last price	$0.26Underlying issue's last price	19Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$89.00Underlying issue's last price	AKAMUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.00Underlying issue's last price	$-0.40Underlying issue's last price	12Underlying issue's last price	25Underlying issue's last price
AKAMNear the Money	$0.70Near the Money	$0.80Near the Money	$0.79Near the Money	$0.14Near the Money	19Near the Money	432Near the Money	Filter Table By Strike Price of$90.00	AKAMIn the Money	$1.50In the Money	$1.65In the Money	$1.23In the Money	$-0.57In the Money	48In the Money	2,942In the Money
AKAMNear the Money	$0.35Near the Money	$0.45Near the Money	$0.55Near the Money	$0.22Near the Money	19Near the Money	102Near the Money	Filter Table By Strike Price of$91.00	AKAMIn the Money	$1.30In the Money	$2.35In the Money	$3.46In the Money	$0.00In the Money	---In the Money	127In the Money
AKAMNear the Money	$0.15Near the Money	$0.30Near the Money	$0.25Near the Money	$0.05Near the Money	20Near the Money	373Near the Money	Filter Table By Strike Price of$92.00	AKAMIn the Money	$3.00In the Money	$3.30In the Money	$4.37In the Money	$0.00In the Money	---In the Money	64In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	4Out of the Money	538Out of the Money	Filter Table By Strike Price of$92.50	AKAMIn the Money	$3.40In the Money	$3.70In the Money	$4.25In the Money	$0.06In the Money	6In the Money	1,399In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	5Out of the Money	215Out of the Money	Filter Table By Strike Price of$93.00	AKAMIn the Money	$3.80In the Money	$4.20In the Money	$3.40In the Money	$0.00In the Money	---In the Money	165In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.32Out of the Money	2Out of the Money	22Out of the Money	Filter Table By Strike Price of$94.00	AKAMIn the Money	$4.70In the Money	$5.20In the Money	$4.29In the Money	$0.00In the Money	---In the Money	187In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,278Out of the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$5.80In the Money	$6.20In the Money	$6.57In the Money	$0.00In the Money	---In the Money	527In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$96.00	AKAMIn the Money	$6.70In the Money	$7.20In the Money	$4.80In the Money	$0.00In the Money	---In the Money	52In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.45Out 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	$6.00In the Money	$8.20In the Money	$2.75In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	629Out of the Money	Filter Table By Strike Price of$97.50	AKAMIn the Money	$6.30In the Money	$8.70In the Money	$9.00In the Money	$1.16In the Money	5In the Money	313In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$98.00	AKAMIn the Money	$7.00In the Money	$9.20In 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	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$99.00	AKAMIn the Money	$9.70In the Money	$10.30In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	1Out of the Money	5,687Out of the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$9.10In the Money	$11.20In the Money	$11.30In the Money	$0.00In the Money	---In the Money	1,135In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$11.60In the Money	$12.20In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$10.80In the Money	$13.20In 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	$2.05Out 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	$11.80In the Money	$14.20In 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	$1.20Out 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$104.00	AKAMIn the Money	$14.60In the Money	$15.20In 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	24Out of the Money	3,422Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$14.50In the Money	$16.20In the Money	$15.34In the Money	$-1.24In the Money	50In the Money	293In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	13Out of the Money	128Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$15.00In the Money	$17.30In 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	$1.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	$16.00In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$17.00In the Money	$19.20In 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$109.00	AKAMIn the Money	$17.80In the Money	$20.20In 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	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	1,964Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$19.30In the Money	$21.20In the Money	$20.40In the Money	$-1.50In the Money	1In the Money	1In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.02Out of the Money	41Out of the Money	1,645Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$25.60In the Money	$27.00In the Money	$19.20In the Money	$0.00In the Money	---In the Money	6In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,852Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$29.00In the Money	$32.70In the Money	$19.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	$34.00In the Money	$37.70In the Money	$32.66In 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	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	260Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$39.00In the Money	$42.80In the Money	$27.95In 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	192Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	$44.00In the Money	$47.70In the Money	$35.20In 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	84Out of the Money	Filter Table By Strike Price of$140.00	AKAMIn the Money	$49.20In the Money	$52.20In the Money	$13.65In 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	134Out of the Money	Filter Table By Strike Price of$145.00	AKAMIn the Money	$54.00In the Money	$57.80In the Money	$30.14In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$150.00	AKAMIn the Money	$59.00In the Money	$62.70In the Money	$35.17In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$155.00	AKAMIn the Money	$64.00In the Money	$67.80In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$160.00	AKAMIn the Money	$69.20In the Money	$72.80In 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$165.00	AKAMIn the Money	$74.00In the Money	$77.70In 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	$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$170.00	AKAMIn the Money	$79.00In the Money	$82.80In 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$175.00	AKAMIn the Money	$84.00In the Money	$87.80In 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$180.00	AKAMIn the Money	$89.00In the Money	$92.70In 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 21, 2024)

Put Options (expires Friday June 21, 2024)