Stocks Options

LAST PRICE
98.5300
TODAY'S CHANGE (%)
Trending Up1.2300 (1.2641%)

Bid / Lots
97.0700/ 1
Ask / Lots
99.8100/ 1
Open / Previous Close
97.3000 / 97.3000
Day Range
Low 97.1950
High 98.7800
52 Week Range
Low 87.5900
High 129.1700
Volume
1,026,287
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 24.510

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	$37.70In the Money	$39.20In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$32.60In the Money	$34.20In the Money	---In 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	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
AKAMIn the Money	$27.70In the Money	$29.20In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$23.00In the Money	$24.00In the Money	---In 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	$1.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
AKAMIn the Money	$18.00In the Money	$19.00In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money
AKAMIn the Money	$17.30In the Money	$17.70In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AKAMIn the Money	$16.20In the Money	$16.80In the Money	---In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
AKAMIn the Money	$14.90In the Money	$15.80In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
AKAMIn the Money	$14.20In the Money	$14.70In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
AKAMIn the Money	$13.00In the Money	$13.80In the Money	---In 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	$0.25Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	659Out of the Money
AKAMIn the Money	$12.10In the Money	$12.80In the Money	$11.25In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$11.10In the Money	$11.80In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$10.20In the Money	$10.90In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$9.10In the Money	$9.80In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$8.10In the Money	$8.80In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$7.00In the Money	$7.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
AKAMIn the Money	$6.30In the Money	$6.80In the Money	$10.23In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	$5.30In the Money	$5.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AKAMIn the Money	$4.20In the Money	$4.70In the Money	$4.43In the Money	$-0.11In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$94.00	AKAMOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AKAMIn the Money	$3.10In the Money	$3.80In the Money	$0.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$95.00	AKAMOut of the Money	---Out of the Money	$0.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AKAMIn the Money	$2.25In the Money	$2.80In the Money	$0.31In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$96.00	AKAMNear the Money	---Near the Money	$1.35Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
AKAMIn the Money	$1.05In the Money	$1.75In the Money	$1.28In the Money	$0.48In the Money	3In the Money	16In the Money	Filter Table By Strike Price of$97.00	AKAMNear the Money	---Near the Money	$1.35Near the Money	$0.04Near the Money	$-0.47Near the Money	22Near the Money	74Near the Money
AKAMUnderlying issue's last price	$0.25Underlying issue's last price	$0.90Underlying issue's last price	$0.30Underlying issue's last price	$0.07Underlying issue's last price	17Underlying issue's last price	6Underlying issue's last price	Filter Table By Strike Price of$98.00Underlying issue's last price	AKAMUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$2.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25Underlying issue's last price
AKAMNear the Money	---Near the Money	$0.10Near the Money	$0.04Near the Money	$-0.01Near the Money	10Near the Money	47Near the Money	Filter Table By Strike Price of$99.00	AKAMIn the Money	$0.30In the Money	$0.90In the Money	$1.00In the Money	$0.00In the Money	---In the Money	60In the Money
AKAMNear the Money	---Near the Money	$1.35Near the Money	$0.04Near the Money	$-0.16Near the Money	21Near the Money	71Near the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$1.20In the Money	$1.95In the Money	$1.54In the Money	$-1.17In the Money	1In the Money	47In the Money
AKAMNear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	61Near the Money	Filter Table By Strike Price of$101.00	AKAMIn the Money	$2.30In the Money	$2.90In the Money	$2.75In the Money	$0.00In the Money	---In the Money	5In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$102.00	AKAMIn the Money	$3.30In the Money	$3.80In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1In the Money
AKAMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$103.00	AKAMIn the Money	$4.20In the Money	$4.70In the Money	$6.19In the Money	$0.00In the Money	---In the Money	2In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$104.00	AKAMIn the Money	$5.30In the Money	$6.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$6.30In the Money	$7.00In the Money	$4.40In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	$7.20In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out 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	$8.30In the Money	$9.00In the Money	---In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	$9.30In the Money	$9.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	$10.20In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$11.30In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	$12.00In the Money	$12.90In the Money	---In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	$13.30In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In 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	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	$14.20In the Money	$14.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.55Out of the Money	---Out 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	$15.10In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$16.20In the Money	$16.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$1.55Out of the Money	---Out 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	$17.10In the Money	$17.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$21.20In the Money	$21.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$25.80In the Money	$27.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$31.10In the Money	$32.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$2.15Out of the Money	---Out 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	$35.70In the Money	$37.30In the Money	---In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)