Stocks Options

LAST PRICE
92.2400
TODAY'S CHANGE (%)
Trending Up2.0200 (2.2390%)

Bid / Lots
91.0800/ 1
Ask / Lots
93.4000/ 1
Open / Previous Close
90.1200 / 90.2200
Day Range
Low 89.6000
High 92.4100
52 Week Range
Low 86.9400
High 129.1700
Volume
3,298,496
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 22.857

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$25.20In the Money	$29.50In 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	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$20.70In the Money	$24.50In 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	11Out of the Money
AKAMIn the Money	$15.20In the Money	$19.60In 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	104Out of the Money
AKAMIn the Money	$11.70In the Money	$15.60In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AKAMIn the Money	$10.70In the Money	$14.60In 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	$0.00Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AKAMIn the Money	$9.70In the Money	$12.30In 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	$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	$12.30In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$7.30In the Money	$11.00In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$6.30In 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$84.00	AKAMOut of the Money	$0.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$5.30In the Money	$8.90In 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	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AKAMIn the Money	$4.40In the Money	$8.40In 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	$0.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$5.20In the Money	$5.70In 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	$0.00Out of the Money	$0.80Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$4.30In the Money	$6.00In 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	$0.10Out of the Money	$1.45Out of the Money	$0.30Out of the Money	$-0.25Out of the Money	3Out of the Money	4Out of the Money
AKAMIn the Money	$3.40In the Money	$5.70In the Money	$2.00In the Money	$2.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$89.00	AKAMOut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.45Out of the Money	$-0.25Out of the Money	6Out of the Money	20Out of the Money
AKAMIn the Money	$1.95In the Money	$4.00In the Money	$1.80In the Money	$1.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	AKAMNear the Money	$0.25Near the Money	$0.45Near the Money	$0.51Near the Money	$-0.58Near the Money	111Near the Money	60Near the Money
AKAMIn the Money	$1.85In the Money	$2.05In the Money	$1.70In the Money	$0.80In the Money	39In the Money	22In the Money	Filter Table By Strike Price of$91.00	AKAMNear the Money	$0.45Near the Money	$0.70Near the Money	$1.20Near the Money	$-0.15Near the Money	9Near the Money	10Near the Money
AKAMUnderlying issue's last price	$1.20Underlying issue's last price	$1.40Underlying issue's last price	$0.81Underlying issue's last price	$0.11Underlying issue's last price	4Underlying issue's last price	31Underlying issue's last price	Filter Table By Strike Price of$92.00Underlying issue's last price	AKAMUnderlying issue's last price	$0.85Underlying issue's last price	$1.10Underlying issue's last price	$1.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	21Underlying issue's last price
AKAMNear the Money	$0.75Near the Money	$0.90Near the Money	$0.80Near the Money	$0.00Near the Money	13Near the Money	131Near the Money	Filter Table By Strike Price of$93.00	AKAMIn the Money	$1.35In the Money	$1.60In the Money	$1.73In the Money	$-1.33In the Money	1In the Money	54In the Money
AKAMNear the Money	$0.45Near the Money	$0.60Near the Money	$0.35Near the Money	$-0.05Near the Money	7Near the Money	80Near the Money	Filter Table By Strike Price of$94.00	AKAMIn the Money	$1.05In the Money	$3.60In the Money	$3.50In the Money	$0.00In the Money	---In the Money	85In the Money
AKAMNear the Money	$0.25Near the Money	$2.25Near the Money	$0.28Near the Money	$0.08Near the Money	9Near the Money	67Near the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$1.60In the Money	$4.80In the Money	$3.23In the Money	$-1.62In the Money	10In the Money	96In the Money
AKAMOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	1Out of the Money	35Out of the Money	Filter Table By Strike Price of$96.00	AKAMIn the Money	$3.70In the Money	$5.00In the Money	$1.90In the Money	$0.00In the Money	---In the Money	58In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	1Out of the Money	102Out of the Money	Filter Table By Strike Price of$97.00	AKAMIn the Money	$2.75In the Money	$6.20In the Money	$3.47In the Money	$0.00In the Money	---In the Money	14In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$98.00	AKAMIn the Money	$3.70In the Money	$7.90In the Money	$6.88In 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	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$99.00	AKAMIn the Money	$4.90In the Money	$8.90In the Money	$7.86In 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	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$5.90In the Money	$9.30In the Money	$5.40In 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	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$7.10In the Money	$10.20In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	498Out of the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$7.90In the Money	$11.90In the Money	$7.19In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$9.00In the Money	$12.90In 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	$0.10Out of the Money	$0.05Out of the Money	$-3.13Out of the Money	11Out of the Money	1Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$10.10In the Money	$13.90In the Money	$6.70In 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	$0.05Out of the Money	$0.00Out of the Money	24Out of the Money	50Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$10.60In the Money	$14.90In 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$106.00	AKAMIn the Money	$11.80In the Money	$15.90In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.95Out 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$107.00	AKAMIn the Money	$12.70In the Money	$16.90In 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	$0.05Out 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$108.00	AKAMIn the Money	$13.60In the Money	$17.90In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	$14.60In the Money	$18.90In 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	$2.15Out of the Money	$0.48Out 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	$15.60In the Money	$19.90In 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	$2.15Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	$17.00In 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	$1.60Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	$17.60In the Money	$21.90In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	$18.90In the Money	$22.90In 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	$2.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$114.00	AKAMIn the Money	$19.60In 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	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$20.60In the Money	$24.90In 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	$2.15Out 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$116.00	AKAMIn the Money	$21.60In the Money	$25.90In 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	$2.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$117.00	AKAMIn the Money	$23.00In the Money	$26.90In 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	$2.15Out 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$118.00	AKAMIn the Money	$23.60In the Money	$27.90In 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	$2.05Out 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$119.00	AKAMIn the Money	$24.60In the Money	$28.90In 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	$1.95Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$25.60In 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	$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$121.00	AKAMIn the Money	$26.60In the Money	$30.90In 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	$1.95Out 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	$27.60In the Money	$31.90In 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	$2.00Out 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	$28.60In the Money	$32.90In 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	$2.00Out 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	$29.60In the Money	$33.90In 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	$2.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	$30.60In the Money	$34.90In 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	$2.10Out 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	$31.60In the Money	$35.90In 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	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$35.60In the Money	$39.90In 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	$1.90Out 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	$40.60In the Money	$44.90In 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	$2.15Out 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$140.00	AKAMIn the Money	$45.60In the Money	$49.90In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$145.00	AKAMIn the Money	$50.60In the Money	$54.90In 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 07, 2024)

Put Options (expires Friday June 07, 2024)