Stocks Options

LAST PRICE
90.4700
TODAY'S CHANGE (%)
Trending Up0.1400 (0.1550%)

Bid / Lots
90.2000/ 4
Ask / Lots
90.4700/ 12
Open / Previous Close
90.3900 / 90.3300
Day Range
Low 89.9500
High 90.9200
52 Week Range
Low 87.5900
High 129.1700
Volume
880,916
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 22.762

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$28.50In the Money	$32.20In 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	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$23.50In the Money	$27.20In the Money	$24.10In 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	$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	$20.10In the Money	$22.30In 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	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	23Out of the Money
AKAMIn the Money	$15.20In 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$75.00	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	289Out of the Money
AKAMIn the Money	$14.10In the Money	$16.40In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AKAMIn the Money	$13.10In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	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	5Out of the Money
AKAMIn the Money	$12.10In 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	$2.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AKAMIn the Money	$11.20In the Money	$11.90In 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	$0.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AKAMIn the Money	$10.10In 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$80.00	AKAMOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	10Out of the Money	10Out of the Money
AKAMIn the Money	$9.20In the Money	$11.50In the Money	$9.34In the Money	$9.34In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$81.00	AKAMOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
AKAMIn the Money	$8.30In the Money	$10.50In 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	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	7Out of the Money	1Out of the Money
AKAMIn the Money	$5.60In the Money	$8.10In 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	$0.00Out of the Money	$0.90Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	$6.20In the Money	$7.10In the Money	$6.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$84.00	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	31Out of the Money
AKAMIn the Money	$5.40In the Money	$7.60In 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	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AKAMIn the Money	$4.50In the Money	$4.90In the Money	$4.42In the Money	$4.42In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$86.00	AKAMOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	7Out of the Money	51Out of the Money
AKAMIn the Money	$3.60In the Money	$3.90In 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	$0.15Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$-0.15Out of the Money	10Out of the Money	162Out of the Money
AKAMIn the Money	$2.80In the Money	$3.00In the Money	$2.11In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$88.00	AKAMNear the Money	$0.30Near the Money	$0.45Near the Money	$0.40Near the Money	$-0.87Near the Money	10Near the Money	10Near the Money
AKAMIn the Money	$2.05In the Money	$2.20In the Money	$1.85In the Money	$-0.60In the Money	7In the Money	23In the Money	Filter Table By Strike Price of$89.00	AKAMNear the Money	$0.50Near the Money	$0.65Near the Money	$0.75Near the Money	$0.08Near the Money	12Near the Money	18Near the Money
AKAMUnderlying issue's last price	$1.40Underlying issue's last price	$1.60Underlying issue's last price	$1.48Underlying issue's last price	$-0.42Underlying issue's last price	35Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	AKAMUnderlying issue's last price	$0.85Underlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$0.15Underlying issue's last price	25Underlying issue's last price	50Underlying issue's last price
AKAMNear the Money	$0.90Near the Money	$1.05Near the Money	$0.95Near the Money	$-0.10Near the Money	171Near the Money	26Near the Money	Filter Table By Strike Price of$91.00	AKAMIn the Money	$1.35In the Money	$1.50In the Money	$1.72In the Money	$-0.63In the Money	29In the Money	13In the Money
AKAMNear the Money	$0.55Near the Money	$0.70Near the Money	$0.70Near the Money	$-0.20Near the Money	4Near the Money	66Near the Money	Filter Table By Strike Price of$92.00	AKAMIn the Money	$1.00In the Money	$2.25In the Money	$2.62In the Money	$0.00In the Money	---In the Money	3In the Money
AKAMNear the Money	$0.25Near the Money	$0.40Near the Money	$0.45Near the Money	$-0.15Near the Money	12Near the Money	27Near the Money	Filter Table By Strike Price of$93.00	AKAMIn the Money	$1.65In the Money	$2.95In the Money	$4.43In the Money	$0.00In the Money	---In the Money	5In the Money
AKAMOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	17Out of the Money	93Out of the Money	Filter Table By Strike Price of$94.00	AKAMIn the Money	$2.50In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.16Out of the Money	$-0.09Out of the Money	5Out of the Money	67Out of the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$2.75In the Money	$4.90In the Money	$0.00In 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	$0.08Out of the Money	$-0.17Out of the Money	4Out of the Money	23Out of the Money	Filter Table By Strike Price of$96.00	AKAMIn the Money	$5.30In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$97.00	AKAMIn the Money	$5.50In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$98.00	AKAMIn the Money	$5.80In the Money	$7.90In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$99.00	AKAMIn the Money	$6.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$2.20Out 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$100.00	AKAMIn the Money	$9.00In the Money	$11.70In 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	$2.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$10.20In the Money	$10.90In 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	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$10.00In the Money	$13.50In the Money	$11.70In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.00Out of the Money	$1.85Out 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	$12.20In the Money	$14.40In 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	$0.35Out 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	$11.60In the Money	$13.90In 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	$2.20Out 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$105.00	AKAMIn the Money	$12.70In 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	$1.35Out 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	$14.50In the Money	$16.50In 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	$1.35Out 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	$14.60In 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	$0.04Out of the Money	$0.04Out of the Money	83Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$17.10In the Money	$20.00In 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	$18.10In the Money	$20.30In 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	$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$110.00	AKAMIn the Money	$19.20In 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	$2.00Out 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$111.00	AKAMIn the Money	$20.20In the Money	$22.80In 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	$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$112.00	AKAMIn the Money	$19.60In 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	$2.05Out 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$113.00	AKAMIn the Money	$21.50In 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$114.00	AKAMIn the Money	$23.20In the Money	$25.40In 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$115.00	AKAMIn the Money	$23.00In the Money	$25.80In 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	$2.05Out 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$116.00	AKAMIn the Money	$23.60In 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	$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$117.00	AKAMIn the Money	$25.30In 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	$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$118.00	AKAMIn the Money	$25.70In 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	$2.00Out 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$119.00	AKAMIn the Money	$28.20In the Money	$29.40In 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$120.00	AKAMIn the Money	$28.90In 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	$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$121.00	AKAMIn the Money	$29.30In the Money	$32.20In 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	$0.75Out 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	$33.30In the Money	$36.50In 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	$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	$37.90In the Money	$41.60In 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	$1.85Out 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	$42.90In the Money	$46.70In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)