$76.73
-21.30-21.73%
At close: -
$77.01
0.280.36%
After Hours: 7:57 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 Price42.75Feb 21, 2025
Change
10.319.42%
Bid30.8
Ask33.9
volume1
Intrest1
Strike
45
45
Last Price0.11Jan 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Last Price37.78Feb 21, 2025
Change
10.5721.86%
Bid25.9
Ask27.9
volume1
Intrest2
Strike
50
50
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Last Price37Nov 12, 2024
Change
00%
Bid19.9
Ask22.5
volume0
Intrest1
Strike
55
55
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price-
Change
-
Bid14.8
Ask18.4
volume0
Intrest0
Strike
60
60
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest623
Last Price24.9Nov 14, 2024
Change
00%
Bid9.6
Ask12.3
volume0
Intrest5
Strike
65
65
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest6568
Last Price-
Change
-
Bid8.6
Ask11.4
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask10.7
volume0
Intrest0
Strike
67
67
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest9
Last Price-
Change
-
Bid8
Ask11
volume0
Intrest0
Strike
68
68
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price-
Change
-
Bid5.7
Ask9.9
volume0
Intrest0
Strike
69
69
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price32.22Jan 31, 2025
Change
00%
Bid4.6
Ask8.9
volume0
Intrest9
Strike
70
70
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest1659
Last Price-
Change
-
Bid4.3
Ask8
volume0
Intrest0
Strike
71
71
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Last Price-
Change
-
Bid4.2
Ask7
volume0
Intrest0
Strike
72
72
Last Price0.05Feb 21, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest224
Last Price24.63Feb 20, 2025
Change
00%
Bid2.25
Ask4.3
volume0
Intrest2
Strike
73
73
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume49
Intrest41
Last Price23.73Feb 20, 2025
Change
00%
Bid1.55
Ask3.2
volume0
Intrest2
Strike
74
74
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume58
Intrest164
Last Price16.83Jan 10, 2025
Change
00%
Bid0.75
Ask2.7
volume0
Intrest4
Strike
75
75
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume528
Intrest2895
Last Price1.81Feb 21, 2025
Change
-
Bid-
Ask1.15
volume30
Intrest0
Strike
76
76
Last Price0.05Feb 21, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume1106
Intrest9
Last Price0.78Feb 21, 2025
Change
-
Bid-
Ask1.2
volume36
Intrest0
Strike
77
77
Last Price0.73Feb 21, 2025
Change
0.58386.67%
Bid0.15
Ask1.3
volume315
Intrest360
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask1.05
volume182
Intrest0
Strike
78
78
Last Price1Feb 21, 2025
Change
0.84525%
Bid0.2
Ask2.75
volume752
Intrest90
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask0.05
volume151
Intrest0
Strike
79
79
Last Price2.18Feb 21, 2025
Change
1.95847.83%
Bid1.75
Ask3.4
volume898
Intrest583
Last Price0.05Feb 21, 2025
Change
18.3599.73%
Bid-
Ask0.05
volume338
Intrest544
Strike
80
80
Last Price3.1Feb 21, 2025
Change
2.8933.33%
Bid1.95
Ask4.2
volume2928
Intrest4508
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask0.05
volume550
Intrest0
Strike
81
81
Last Price4.07Feb 21, 2025
Change
3.721062.86%
Bid3
Ask5.7
volume1032
Intrest226
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.1
volume42
Intrest0
Strike
82
82
Last Price4.95Feb 21, 2025
Change
4.45890%
Bid4.6
Ask6
volume614
Intrest283
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask0.1
volume295
Intrest0
Strike
83
83
Last Price6.05Feb 21, 2025
Change
5.51000%
Bid4.6
Ask7.1
volume494
Intrest455
Last Price0.05Feb 21, 2025
Change
20.2599.75%
Bid-
Ask0.05
volume201
Intrest1
Strike
84
84
Last Price6.65Feb 21, 2025
Change
5.95850%
Bid5.6
Ask8
volume407
Intrest197
Last Price0.05Feb 21, 2025
Change
15.1599.67%
Bid-
Ask0.05
volume1027
Intrest407
Strike
85
85
Last Price7.92Feb 21, 2025
Change
7.07831.76%
Bid7.2
Ask9.8
volume1585
Intrest2346
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask0.05
volume87
Intrest0
Strike
86
86
Last Price8.8Feb 21, 2025
Change
7.65665.22%
Bid8.6
Ask10.9
volume169
Intrest465
Last Price0.01Feb 21, 2025
Change
-
Bid-
Ask0.3
volume1358
Intrest0
Strike
87
87
Last Price9.8Feb 21, 2025
Change
8.57696.75%
Bid8.3
Ask11.1
volume145
Intrest387
Last Price0.03Feb 21, 2025
Change
11.5299.74%
Bid-
Ask0.05
volume190
Intrest62
Strike
88
88
Last Price10.83Feb 21, 2025
Change
9.37641.78%
Bid10
Ask12.3
volume210
Intrest317
Last Price0.05Feb 21, 2025
Change
11.3299.56%
Bid-
Ask2.15
volume33
Intrest122
Strike
89
89
Last Price12.31Feb 21, 2025
Change
10.62628.4%
Bid11.6
Ask13.9
volume87
Intrest328
Last Price0.06Feb 21, 2025
Change
10.1499.41%
Bid-
Ask0.05
volume139
Intrest448
Strike
90
90
Last Price12.9Feb 21, 2025
Change
10.55448.94%
Bid12.3
Ask14.4
volume774
Intrest2893
Last Price0.2Feb 21, 2025
Change
8.697.73%
Bid-
Ask0.05
volume8
Intrest7
Strike
91
91
Last Price13.57Feb 21, 2025
Change
11.37516.82%
Bid12.6
Ask15.1
volume33
Intrest169
Last Price0.1Feb 21, 2025
Change
6.998.57%
Bid-
Ask0.05
volume34
Intrest16
Strike
92
92
Last Price14.5Feb 21, 2025
Change
11.8437.04%
Bid14.6
Ask15.9
volume76
Intrest160
Last Price0.75Feb 21, 2025
Change
5.0587.07%
Bid-
Ask0.4
volume1
Intrest20
Strike
93
93
Last Price15.46Feb 21, 2025
Change
12.41406.89%
Bid14.6
Ask17.1
volume46
Intrest173
Last Price0.23Feb 21, 2025
Change
7.5797.05%
Bid-
Ask0.2
volume1
Intrest33
Strike
94
94
Last Price16.31Feb 21, 2025
Change
12.81366%
Bid15.6
Ask17.9
volume398
Intrest501
Last Price0.06Feb 21, 2025
Change
7.0499.15%
Bid-
Ask0.05
volume57
Intrest2493
Strike
95
95
Last Price18.12Feb 21, 2025
Change
14.32376.84%
Bid17.1
Ask19
volume181
Intrest2625
Last Price0.03Feb 21, 2025
Change
6.5799.55%
Bid-
Ask0.05
volume52
Intrest117
Strike
96
96
Last Price18.56Feb 21, 2025
Change
14.39345.08%
Bid17.6
Ask20.2
volume7
Intrest98
Last Price0.03Feb 21, 2025
Change
7.9799.63%
Bid-
Ask0.05
volume18
Intrest218
Strike
97
97
Last Price19.85Feb 21, 2025
Change
15.15322.34%
Bid19.6
Ask21
volume123
Intrest773
Last Price0.05Feb 21, 2025
Change
5.1999.05%
Bid-
Ask0.05
volume105
Intrest199
Strike
98
98
Last Price19.55Feb 21, 2025
Change
14.3272.38%
Bid20.3
Ask23.3
volume325
Intrest412
Last Price0.05Feb 21, 2025
Change
4.8298.97%
Bid-
Ask0.05
volume35
Intrest118
Strike
99
99
Last Price21.12Feb 21, 2025
Change
15.39268.59%
Bid20.8
Ask23.1
volume16
Intrest133
Last Price0.02Feb 21, 2025
Change
4.3899.55%
Bid-
Ask0.05
volume148
Intrest3077
Strike
100
100
Last Price22.9Feb 21, 2025
Change
16.62264.65%
Bid22.6
Ask24.7
volume85
Intrest605
Last Price0.04Feb 21, 2025
Change
4.0699.02%
Bid-
Ask0.05
volume7
Intrest197
Strike
101
101
Last Price20.68Feb 21, 2025
Change
13.93206.37%
Bid22.6
Ask25.1
volume1
Intrest54
Last Price0.03Feb 21, 2025
Change
3.7299.2%
Bid-
Ask0.05
volume10
Intrest905
Strike
102
102
Last Price19.41Feb 21, 2025
Change
11.61148.85%
Bid23.3
Ask26.8
volume2
Intrest14
Last Price0.01Feb 21, 2025
Change
3.2599.69%
Bid-
Ask0.05
volume7
Intrest158
Strike
103
103
Last Price25.13Feb 21, 2025
Change
16.63195.65%
Bid24.2
Ask27.7
volume3
Intrest73
Last Price0.03Feb 21, 2025
Change
3.0499.02%
Bid-
Ask0.05
volume1
Intrest19
Strike
104
104
Last Price9Feb 20, 2025
Change
00%
Bid25.3
Ask29
volume0
Intrest12
Last Price0.03Feb 21, 2025
Change
2.6798.89%
Bid-
Ask0.05
volume101
Intrest2793
Strike
105
105
Last Price27.14Feb 21, 2025
Change
17.67186.59%
Bid26.3
Ask29.6
volume6
Intrest516
Last Price0.03Feb 21, 2025
Change
2.4398.78%
Bid-
Ask0.05
volume6
Intrest213
Strike
106
106
Last Price-
Change
-
Bid27.3
Ask30.1
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
2.3498.73%
Bid-
Ask0.05
volume16
Intrest2735
Strike
107
107
Last Price11.1Feb 20, 2025
Change
00%
Bid28.3
Ask32.1
volume0
Intrest11
Last Price0.02Feb 21, 2025
Change
1.9398.97%
Bid-
Ask0.05
volume10
Intrest146
Strike
108
108
Last Price11.9Feb 20, 2025
Change
00%
Bid29.3
Ask33
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
1.7399.43%
Bid-
Ask0.05
volume10
Intrest142
Strike
109
109
Last Price-
Change
-
Bid30.3
Ask34.1
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
1.2897.71%
Bid-
Ask0.05
volume59
Intrest1265
Strike
110
110
Last Price29.9Feb 21, 2025
Change
16.6124.81%
Bid31.3
Ask35.1
volume8
Intrest127
Last Price0.01Feb 21, 2025
Change
1.3399.25%
Bid-
Ask0.05
volume21
Intrest434
Strike
111
111
Last Price-
Change
-
Bid32
Ask36.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
1.299.17%
Bid-
Ask0.05
volume15
Intrest129
Strike
112
112
Last Price29.09Feb 21, 2025
Change
16.6132.91%
Bid33
Ask37.4
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
0.5998.33%
Bid-
Ask0.05
volume13
Intrest172
Strike
113
113
Last Price-
Change
-
Bid34
Ask38.4
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.8994.68%
Bid-
Ask0.05
volume4
Intrest129
Strike
114
114
Last Price-
Change
-
Bid35
Ask39.4
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.7296%
Bid-
Ask0.05
volume84
Intrest713
Strike
115
115
Last Price13.2Feb 10, 2025
Change
00%
Bid36.3
Ask40.1
volume0
Intrest3
Last Price0.03Feb 21, 2025
Change
0.7796.25%
Bid-
Ask0.05
volume28
Intrest58
Strike
116
116
Last Price-
Change
-
Bid37.2
Ask41.4
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.5192.73%
Bid-
Ask0.05
volume1
Intrest491
Strike
117
117
Last Price-
Change
-
Bid38
Ask42.4
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.5591.67%
Bid-
Ask0.05
volume5
Intrest64
Strike
118
118
Last Price-
Change
-
Bid39
Ask43.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.5198.08%
Bid-
Ask0.05
volume27
Intrest230
Strike
119
119
Last Price-
Change
-
Bid40
Ask44.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.3497.14%
Bid-
Ask0.05
volume9
Intrest3646
Strike
120
120
Last Price18.7Oct 28, 2024
Change
00%
Bid41.3
Ask44.9
volume0
Intrest0
Last Price0.35Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest59
Strike
121
121
Last Price-
Change
-
Bid42.2
Ask46
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.2392%
Bid-
Ask0.05
volume52
Intrest236
Strike
122
122
Last Price-
Change
-
Bid43.3
Ask47.1
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.1676.19%
Bid-
Ask0.05
volume8
Intrest323
Strike
123
123
Last Price-
Change
-
Bid44.3
Ask47.9
volume0
Intrest0
Last Price0.2Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest136
Strike
124
124
Last Price-
Change
-
Bid45.3
Ask49.1
volume0
Intrest0
Last Price0.16Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest322
Strike
125
125
Last Price28.7Jul 18, 2024
Change
00%
Bid46.3
Ask50
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume2
Intrest53
Strike
126
126
Last Price-
Change
-
Bid47.3
Ask51.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest101
Strike
127
127
Last Price-
Change
-
Bid48
Ask52.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid49
Ask53.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid50.3
Ask54.1
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1158
Strike
130
130
Last Price-
Change
-
Bid51.3
Ask55.1
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
131
131
Last Price-
Change
-
Bid52.3
Ask56.1
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Strike
132
132
Last Price-
Change
-
Bid53.3
Ask56.9
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Strike
133
133
Last Price-
Change
-
Bid54.2
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid55.3
Ask59.1
volume0
Intrest0
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
135
135
Last Price-
Change
-
Bid56.2
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid57.3
Ask61
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
140
140
Last Price-
Change
-
Bid61.2
Ask65.1
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest166
Strike
145
145
Last Price54.5Nov 08, 2024
Change
00%
Bid66.2
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid71.2
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid76.2
Ask80
volume0
Intrest0