$95.89
1.311.39%
At close: -
$95.86
-0.03-0.03%
After Hours: Dec 20, 4:18 PM EDT
Comments
Loading...
Akamai Techs (NASDAQ:AKAM) Stock, Option Chain
Option chain shows key data for Akamai Techs's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Akamai Techs.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid33.5
Ask38.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid28.5
Ask33.2
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask28.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask23.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid17.6
Ask22.4
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask21.3
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid15.5
Ask20.1
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid14.7
Ask19.4
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price18.3Dec 02, 2024
Change
00%
Bid13.5
Ask18.4
volume0
Intrest0
Strike
80
80
Last Price0.23Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid12.5
Ask17.4
volume0
Intrest0
Strike
81
81
Last Price0.35Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.5
Ask16.2
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid10.5
Ask15.3
volume0
Intrest0
Strike
83
83
Last Price0.28Nov 25, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest5
Last Price-
Change
-
Bid9.7
Ask14.3
volume0
Intrest0
Strike
84
84
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest15
Last Price-
Change
-
Bid8.5
Ask13.1
volume0
Intrest0
Strike
85
85
Last Price0.06Dec 19, 2024
Change
00%
Bid0.05
Ask0.25
volume0
Intrest54
Last Price-
Change
-
Bid7.5
Ask12.4
volume0
Intrest0
Strike
86
86
Last Price0.8Nov 22, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid6.5
Ask11.3
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask8.6
volume0
Intrest0
Strike
88
88
Last Price0.83Nov 25, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest5
Last Price5.92Dec 19, 2024
Change
00%
Bid6.4
Ask7.8
volume0
Intrest9
Strike
89
89
Last Price0.16Dec 20, 2024
Change
0.0420%
Bid-
Ask1.6
volume80
Intrest1
Last Price10.22Dec 09, 2024
Change
00%
Bid5.5
Ask6.5
volume0
Intrest31
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price7.5Dec 04, 2024
Change
00%
Bid4.4
Ask5.6
volume0
Intrest4
Strike
91
91
Last Price0.16Dec 20, 2024
Change
0.0211.11%
Bid-
Ask1.15
volume1
Intrest1
Last Price3.75Dec 19, 2024
Change
00%
Bid4
Ask4.4
volume0
Intrest6
Strike
92
92
Last Price0.32Dec 20, 2024
Change
-
Bid0.15
Ask1.2
volume40
Intrest0
Last Price2.87Nov 22, 2024
Change
00%
Bid2.05
Ask4.3
volume0
Intrest1
Strike
93
93
Last Price0.67Dec 20, 2024
Change
0.6549.24%
Bid0.2
Ask0.85
volume3
Intrest15
Last Price0.8Nov 19, 2024
Change
00%
Bid2.05
Ask4
volume0
Intrest1
Strike
94
94
Last Price0.5Dec 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest16
Last Price1.65Dec 20, 2024
Change
0.117.14%
Bid0.6
Ask2.25
volume1
Intrest17
Strike
95
95
Last Price0.75Dec 20, 2024
Change
1.363.41%
Bid0.45
Ask1.85
volume12
Intrest26
Last Price1.07Dec 20, 2024
Change
0.021.9%
Bid0.05
Ask4.9
volume4
Intrest6
Strike
96
96
Last Price0.73Dec 16, 2024
Change
00%
Bid0.05
Ask2.5
volume0
Intrest5
Last Price0.62Dec 20, 2024
Change
0.2327.06%
Bid0.6
Ask1.15
volume2
Intrest9
Strike
97
97
Last Price2.4Dec 18, 2024
Change
00%
Bid1.45
Ask2.9
volume0
Intrest13
Last Price0.45Dec 20, 2024
Change
0.0510%
Bid0.25
Ask2.7
volume3
Intrest18
Strike
98
98
Last Price3.43Dec 20, 2024
Change
1.4875.9%
Bid1.85
Ask2.7
volume1
Intrest6
Last Price0.25Dec 20, 2024
Change
0.4363.24%
Bid0.1
Ask0.55
volume52
Intrest91
Strike
99
99
Last Price2.9Dec 03, 2024
Change
00%
Bid3.1
Ask3.5
volume0
Intrest5
Last Price0.2Dec 19, 2024
Change
00%
Bid0.05
Ask2.25
volume0
Intrest411
Strike
100
100
Last Price3.6Dec 03, 2024
Change
00%
Bid2.45
Ask4.8
volume0
Intrest3
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest6
Strike
101
101
Last Price-
Change
-
Bid4.6
Ask5.7
volume0
Intrest0
Last Price0.5Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest27
Strike
102
102
Last Price-
Change
-
Bid5.5
Ask6.8
volume0
Intrest0
Last Price0.68Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest29
Strike
103
103
Last Price-
Change
-
Bid4.7
Ask9.5
volume0
Intrest0
Last Price0.31Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
104
104
Last Price-
Change
-
Bid6.2
Ask10.5
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid0.05
Ask0.2
volume0
Intrest53
Strike
105
105
Last Price5.75Dec 09, 2024
Change
00%
Bid6.7
Ask11.5
volume0
Intrest1
Last Price0.38Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
106
106
Last Price-
Change
-
Bid7.7
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid9
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid9.8
Ask14.5
volume0
Intrest0
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid10.7
Ask15.4
volume0
Intrest0
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid12
Ask16.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid12.7
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid14
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid15.3
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid15.5
Ask20.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid16.7
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid18
Ask22.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid18.6
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid19.6
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid20.9
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid21.8
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid23
Ask27.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid24.1
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid25.1
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid26
Ask30.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid26.8
Ask31.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid28.1
Ask32.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid28.9
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid30
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid31.1
Ask35.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid32.2
Ask36.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid32.9
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid33.9
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid35
Ask39.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid36.1
Ask40.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid36.9
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid41.9
Ask46.5
volume0
Intrest0