Stocks Options

LAST PRICE
100.7400
TODAY'S CHANGE (%)
Trending Down-0.8300 (-0.8172%)

Bid / Lots
100.7400/ 2
Ask / Lots
100.8000/ 1
Open / Previous Close
101.4300 / 101.5700
Day Range
Low 100.2700
High 101.6500
52 Week Range
Low 87.5900
High 129.1700
Volume
1,353,299
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 24.781

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$39.80In the Money	$41.30In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$35.10In the Money	$36.40In 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	---Out 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	$29.70In the Money	$31.40In 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	---Out 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	$24.80In the Money	$26.20In 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	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AKAMIn the Money	$20.20In the Money	$21.10In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AKAMIn the Money	$19.30In the Money	$20.10In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$18.40In the Money	$19.10In 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	$0.10Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AKAMIn the Money	$17.20In the Money	$18.10In 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	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AKAMIn the Money	$16.60In the Money	$17.10In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AKAMIn the Money	$15.30In the Money	$16.10In 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	---Out of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$14.30In the Money	$15.10In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AKAMIn the Money	$13.40In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AKAMIn the Money	$12.50In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
AKAMIn the Money	$11.40In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
AKAMIn the Money	$10.40In the Money	$11.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
AKAMIn the Money	$9.30In the Money	$10.10In the Money	$11.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	AKAMOut of the Money	---Out 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	$8.30In the Money	$9.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AKAMIn the Money	$7.40In the Money	$8.30In the Money	$4.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$93.00	AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$6.50In the Money	$7.20In the Money	$8.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	1Out of the Money	4Out of the Money
AKAMIn the Money	$5.70In the Money	$6.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	AKAMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$4.90In the Money	$5.20In the Money	$2.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$96.00	AKAMOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$3.51Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$4.00In the Money	$4.20In the Money	$5.13In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$97.00	AKAMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AKAMIn the Money	$3.10In the Money	$3.40In the Money	$3.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$98.00	AKAMNear the Money	$0.30Near the Money	$0.45Near the Money	$0.41Near the Money	$0.16Near the Money	5Near the Money	9Near the Money
AKAMIn the Money	$2.30In the Money	$2.55In the Money	$3.40In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$99.00	AKAMNear the Money	$0.50Near the Money	$0.65Near the Money	$0.55Near the Money	$0.15Near the Money	2Near the Money	9Near the Money
AKAMUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$1.95Underlying issue's last price	$-0.50Underlying issue's last price	2Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	AKAMUnderlying issue's last price	$0.80Underlying issue's last price	$0.95Underlying issue's last price	$1.00Underlying issue's last price	$0.27Underlying issue's last price	13Underlying issue's last price	127Underlying issue's last price
AKAMNear the Money	$1.10Near the Money	$1.25Near the Money	$1.84Near the Money	$0.00Near the Money	---Near the Money	81Near the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$1.25In the Money	$1.40In the Money	$1.20In the Money	$0.18In the Money	1In the Money	2In the Money
AKAMNear the Money	$0.65Near the Money	$0.80Near the Money	$0.65Near the Money	$-0.62Near the Money	1Near the Money	24Near the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$1.80In the Money	$2.00In the Money	$2.17In the Money	$0.00In the Money	---In the Money	11In the Money
AKAMNear the Money	$0.40Near the Money	$0.50Near the Money	$0.40Near the Money	$-0.43Near the Money	30Near the Money	23Near the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$2.50In the Money	$2.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.30Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$3.30In the Money	$3.60In the Money	$2.40In the Money	$0.00In the Money	---In the Money	2In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$4.10In the Money	$4.50In the Money	$6.15In the Money	$0.00In the Money	---In the Money	6In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.20Out of the Money	3Out of the Money	7Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$5.10In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	$6.00In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	10Out of the Money	246Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$6.90In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	$8.00In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$9.00In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$10.00In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$10.60In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$10.50In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$11.50In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$12.50In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$14.90In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$16.00In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$17.00In the Money	$17.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$18.00In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	Filter Table By Strike Price of$120.00	AKAMIn the Money	$19.00In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$121.00	AKAMIn the Money	$20.00In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$122.00	AKAMIn the Money	$21.00In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$123.00	AKAMIn the Money	$22.00In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$124.00	AKAMIn the Money	$23.00In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$24.00In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$126.00	AKAMIn the Money	$24.70In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$127.00	AKAMIn the Money	$24.80In the Money	$26.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$128.00	AKAMIn the Money	$26.80In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$129.00	AKAMIn the Money	$26.80In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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	$28.70In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$131.00	AKAMIn the Money	$28.70In the Money	$31.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$132.00	AKAMIn the Money	$29.70In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$133.00	AKAMIn the Money	$31.80In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out 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$135.00	AKAMIn the Money	$33.20In the Money	$35.00In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)