Stocks Options

LAST PRICE
87.4300
TODAY'S CHANGE (%)
Trending Down-0.9200 (-1.0413%)

Bid / Lots
86.6100/ 1
Ask / Lots
89.4100/ 2
Open / Previous Close
88.8600 / 88.3500
Day Range
Low 86.7800
High 89.5600
52 Week Range
Low 86.7800
High 129.1700
Volume
2,616,717
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 28.657

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AKAMOut of the Money	---Out of the Money	$1.90Out of the Money	$0.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	500Out of the Money	---Out of the Money
AKAMIn the Money	$36.90In the Money	$39.10In the Money	$37.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$65.00	AKAMOut of the Money	---Out of the Money	$0.55Out of the Money	$0.08Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AKAMOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
AKAMIn the Money	$14.20In the Money	$14.80In the Money	$16.53In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$75.00	AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
AKAMIn the Money	$23.50In the Money	$24.70In the Money	$23.50In the Money	$0.00In the Money	3In 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	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
AKAMUnderlying issue's last price	$14.80Underlying issue's last price	$15.40Underlying issue's last price	$14.50Underlying issue's last price	$0.00Underlying issue's last price	14Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	AKAMUnderlying issue's last price	---Underlying issue's last price	$1.10Underlying issue's last price	$0.05Underlying issue's last price	$-0.20Underlying issue's last price	21Underlying issue's last price	---Underlying issue's last price
AKAMNear the Money	---Near the Money	$0.20Near the Money	$0.08Near the Money	$-0.47Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$89.00	AKAMIn the Money	$1.20In the Money	$2.05In the Money	$1.54In the Money	$0.76In the Money	40In the Money	---In the Money
AKAMNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.42Near the Money	11Near the Money	---Near the Money	Filter Table By Strike Price of$90.00	AKAMIn the Money	$2.40In the Money	$4.30In the Money	$2.48In the Money	$1.00In the Money	56In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	AKAMIn the Money	$3.40In the Money	$4.20In the Money	$3.55In the Money	$1.32In the Money	3In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	AKAMIn the Money	$7.40In the Money	$7.70In the Money	$7.56In the Money	$1.04In the Money	36In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	AKAMIn the Money	$11.40In the Money	$11.90In the Money	$11.80In the Money	$2.30In the Money	1,370In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	213Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AKAMIn the Money	$16.40In the Money	$16.80In the Money	$16.70In the Money	$2.20In the Money	8,085In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	AKAMIn the Money	$21.30In the Money	$22.10In the Money	$21.10In the Money	$1.40In the Money	675In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	AKAMIn the Money	$17.10In the Money	$20.50In the Money	$19.20In the Money	$0.00In the Money	3In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	AKAMIn the Money	$15.50In the Money	$17.70In the Money	$16.80In the Money	$0.00In the Money	2In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	AKAMIn the Money	$23.70In the Money	$24.40In the Money	$23.95In the Money	$0.00In the Money	3In the Money	---In the Money
AKAMOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.37Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$136.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.50Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.20Out of the Money	$2.65Out of the Money	$1.40Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	$0.35Out of the Money	$1.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	622Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AKAMOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	AKAMIn the Money	---In the Money	---In the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)