Stocks Options

LAST PRICE
104.4000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
97.2500/ 1
Ask / Lots
98.0000/ 1
Open / Previous Close
--- / 104.4000
Day Range
---
52 Week Range
Low 87.5900
High 129.1700
Volume
411
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 24.762

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	501Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	761Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,613Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,556Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	563Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	694Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	571Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2,508Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	3,129Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$18.65In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$86.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	1,690Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1,622Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$89.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,267Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$14.31In 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	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money
AKAMIn the Money	---In the Money	---In 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	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$12.77In 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	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	252Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$10.50In 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	---Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$96.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$97.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$98.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$8.45In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$99.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$100.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$7.00In the Money	$0.00In the Money	---In the Money	390In the Money	Filter Table By Strike Price of$101.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.79Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
AKAMIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$102.00	AKAMNear the Money	---Near the Money	---Near the Money	$4.40Near the Money	$0.00Near the Money	---Near the Money	80Near the Money
AKAMIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	69In the Money	Filter Table By Strike Price of$103.00	AKAMNear the Money	---Near the Money	---Near the Money	$5.30Near the Money	$0.00Near the Money	---Near the Money	47Near the Money
AKAMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	267Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	AKAMUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	351Underlying issue's last price
AKAMNear the Money	---Near the Money	---Near the Money	$4.50Near the Money	$0.00Near the Money	---Near the Money	659Near the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	---In the Money	---In the Money	$6.12In the Money	$0.00In the Money	---In the Money	38In the Money
AKAMNear the Money	---Near the Money	---Near the Money	$4.30Near the Money	$0.00Near the Money	---Near the Money	72Near the Money	Filter Table By Strike Price of$106.00	AKAMIn the Money	---In the Money	---In the Money	$6.37In the Money	$0.00In the Money	---In the Money	3In the Money
AKAMNear the Money	---Near the Money	---Near the Money	$4.05Near the Money	$0.00Near the Money	---Near the Money	154Near the Money	Filter Table By Strike Price of$107.00	AKAMIn the Money	---In the Money	---In the Money	$7.06In the Money	$0.00In the Money	---In the Money	44In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.48Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$108.00	AKAMIn the Money	---In the Money	---In the Money	$7.58In the Money	$0.00In the Money	---In the Money	51In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.99Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$109.00	AKAMIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	18In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	929Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	3In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$111.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$112.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$2.19Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$113.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$114.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$116.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$117.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$118.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$119.00	AKAMIn the Money	---In the Money	---In the Money	$15.59In the Money	$0.00In the Money	---In the Money	8In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$121.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$122.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$123.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$124.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$126.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$127.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$128.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money	Filter Table By Strike Price of$129.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	538Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$131.00	AKAMIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	---In the Money	---In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)