$105.22
-1.28-1.2%
In chiusura: Sep 4, 5:00 PM EST
$105.60
0.380.36%
Post-mercato: Sep 4, 5:35 PM EST
Akamai Technologies Inc Catena di Opzioni
AKAMNASDAQ
Akamai Technologies Options
View Akamai Technologies (AKAM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.87
P/C Ratio (OI)
0.60
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid33.5
Ask37.2
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid28.3
Ask32.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask27.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid18.4
Ask22.1
volume0
Intrest0
Strike
85
85
Last Price0.55Aug 10, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest6
Last Price-
Change
-
Bid13.6
Ask17.2
volume0
Intrest0
Strike
90
90
Last Price0.18Aug 28, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest9
Last Price-
Change
-
Bid12.3
Ask16.2
volume0
Intrest0
Strike
91
91
Last Price0.18Sep 03, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid11.8
Ask15.3
volume0
Intrest0
Strike
92
92
Last Price0.21Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest13
Last Price-
Change
-
Bid10.9
Ask14.2
volume0
Intrest0
Strike
93
93
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest28
Last Price-
Change
-
Bid10.2
Ask12.5
volume0
Intrest0
Strike
94
94
Last Price0.24Sep 03, 2026
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest11
Last Price-
Change
-
Bid9.2
Ask11.6
volume0
Intrest0
Strike
95
95
Last Price0.2Sep 04, 2026
Change
0.0753.85%
Bid0.05
Ask0.4
volume1001
Intrest491
Last Price-
Change
-
Bid8.3
Ask10.7
volume0
Intrest0
Strike
96
96
Last Price0.29Sep 03, 2026
Change
-0%
Bid0.15
Ask0.25
volume0
Intrest294
Last Price-
Change
-
Bid7.3
Ask10.4
volume0
Intrest0
Strike
97
97
Last Price0.44Sep 03, 2026
Change
-0%
Bid0.05
Ask0.45
volume0
Intrest13
Last Price-
Change
-
Bid6.2
Ask8.9
volume0
Intrest0
Strike
98
98
Last Price0.52Sep 03, 2026
Change
-0%
Bid0.1
Ask0.55
volume0
Intrest14
Last Price-
Change
-
Bid5.5
Ask7.6
volume0
Intrest0
Strike
99
99
Last Price0.5Sep 04, 2026
Change
0.1725.37%
Bid0.4
Ask1.1
volume20
Intrest35
Last Price5.63Sep 04, 2026
Change
0.426.94%
Bid5.1
Ask6.7
volume9
Intrest10
Strike
100
100
Last Price0.7Sep 04, 2026
Change
0.330%
Bid0.5
Ask1.05
volume4
Intrest80
Last Price-
Change
-
Bid3.9
Ask6.1
volume0
Intrest0
Strike
101
101
Last Price0.98Sep 04, 2026
Change
0.054.85%
Bid0.7
Ask1.75
volume16
Intrest30
Last Price-
Change
-
Bid3.7
Ask5.2
volume0
Intrest0
Strike
102
102
Last Price1.3Sep 04, 2026
Change
0.213.33%
Bid1
Ask1.55
volume88
Intrest22
Last Price-
Change
-
Bid2.35
Ask4.5
volume0
Intrest0
Strike
103
103
Last Price1.67Sep 04, 2026
Change
0.2215.17%
Bid1.3
Ask1.95
volume12
Intrest36
Last Price3.2Sep 04, 2026
Change
13.480.72%
Bid2.65
Ask3.8
volume1
Intrest1
Strike
104
104
Last Price2.09Sep 04, 2026
Change
1.46231.75%
Bid1.65
Ask3.2
volume30
Intrest1
Last Price2.6Sep 04, 2026
Change
0.27.14%
Bid2.1
Ask3
volume34
Intrest256
Strike
105
105
Last Price2.36Sep 04, 2026
Change
0.3618%
Bid2.25
Ask2.8
volume104
Intrest64
Last Price2.2Sep 04, 2026
Change
0.826.67%
Bid0.95
Ask3.2
volume2
Intrest19
Strike
106
106
Last Price2.95Sep 03, 2026
Change
-0%
Bid2.2
Ask3.6
volume0
Intrest218
Last Price1.58Sep 04, 2026
Change
0.5425.47%
Bid1.3
Ask2.15
volume8
Intrest15
Strike
107
107
Last Price3.3Sep 01, 2026
Change
-0%
Bid2.2
Ask4.2
volume0
Intrest20
Last Price1.2Sep 04, 2026
Change
0.9544.19%
Bid0.95
Ask1.7
volume1
Intrest42
Strike
108
108
Last Price4.01Sep 04, 2026
Change
0.5411.87%
Bid2.9
Ask4.9
volume1
Intrest3
Last Price1.04Sep 04, 2026
Change
0.1415.56%
Bid0.8
Ask1.45
volume3
Intrest7
Strike
109
109
Last Price3.91Sep 01, 2026
Change
-0%
Bid4.3
Ask5.7
volume0
Intrest13
Last Price0.75Sep 04, 2026
Change
0.1415.73%
Bid0.55
Ask1
volume2
Intrest8
Strike
110
110
Last Price7Sep 04, 2026
Change
-0%
Bid4.9
Ask6.8
volume1
Intrest16
Last Price0.61Sep 04, 2026
Change
0.2932.22%
Bid0.35
Ask1.05
volume2
Intrest2
Strike
111
111
Last Price6.18Sep 01, 2026
Change
-0%
Bid5.2
Ask7.6
volume0
Intrest15
Last Price0.47Sep 04, 2026
Change
0.6357.27%
Bid0.25
Ask1.1
volume1
Intrest8
Strike
112
112
Last Price7.2Sep 04, 2026
Change
0.658.28%
Bid6.4
Ask8.1
volume1
Intrest15
Last Price0.56Sep 03, 2026
Change
-0%
Bid0.2
Ask1
volume0
Intrest10
Strike
113
113
Last Price5.05Aug 19, 2026
Change
-0%
Bid6.2
Ask9.3
volume0
Intrest1
Last Price1.5Aug 31, 2026
Change
-0%
Bid0.1
Ask0.9
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid8.1
Ask10.2
volume0
Intrest0
Last Price0.36Sep 04, 2026
Change
0.1833.33%
Bid0.15
Ask0.5
volume1012
Intrest504
Strike
115
115
Last Price11.36Sep 03, 2026
Change
-0%
Bid8.8
Ask11.2
volume0
Intrest24
Last Price1.02Aug 25, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest8
Strike
116
116
Last Price-
Change
-
Bid9.8
Ask12.3
volume0
Intrest0
Last Price0.32Sep 03, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest105
Strike
117
117
Last Price10.53Sep 01, 2026
Change
-0%
Bid10
Ask13.4
volume0
Intrest7
Last Price1.15Aug 24, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest3
Strike
118
118
Last Price10.69Aug 31, 2026
Change
-0%
Bid11
Ask14.4
volume0
Intrest2
Last Price0.12Sep 02, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest334
Strike
119
119
Last Price13.18Sep 01, 2026
Change
-0%
Bid11.9
Ask15.2
volume0
Intrest3
Last Price0.54Aug 31, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest122
Strike
120
120
Last Price14.2Aug 24, 2026
Change
-0%
Bid13
Ask16.2
volume0
Intrest19
Last Price0.38Sep 04, 2026
Change
0.7265.45%
Bid-
Ask0.55
volume5
Intrest6
Strike
121
121
Last Price8.66Aug 10, 2026
Change
-0%
Bid14.5
Ask17.8
volume0
Intrest6
Last Price0.59Sep 02, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
122
122
Last Price9.33Aug 10, 2026
Change
-0%
Bid15.5
Ask18.8
volume0
Intrest5
Last Price0.58Sep 02, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest4
Strike
123
123
Last Price5.3Aug 14, 2026
Change
-0%
Bid16.5
Ask19.8
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
124
124
Last Price16.25Aug 31, 2026
Change
-0%
Bid17.8
Ask20.8
volume0
Intrest0
Last Price0.64Aug 27, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest9
Strike
125
125
Last Price15.78Sep 01, 2026
Change
-0%
Bid18.5
Ask21.8
volume0
Intrest0
Last Price3.2Aug 07, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest47
Strike
126
126
Last Price-
Change
-
Bid19.3
Ask22.8
volume0
Intrest0
Last Price2.3Aug 18, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
127
127
Last Price-
Change
-
Bid20.4
Ask23.8
volume0
Intrest0
Last Price0.21Aug 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Strike
128
128
Last Price-
Change
-
Bid21.3
Ask24.8
volume0
Intrest0
Last Price3.5Aug 17, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest7
Strike
129
129
Last Price-
Change
-
Bid22.5
Ask25.8
volume0
Intrest0
Last Price0.75Aug 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest26
Strike
130
130
Last Price-
Change
-
Bid23.3
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid23.9
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid25.3
Ask28.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid26.5
Ask29.8
volume0
Intrest0
Last Price0.67Aug 19, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest3
Strike
134
134
Last Price-
Change
-
Bid27.4
Ask30.8
volume0
Intrest0
Last Price2.12Aug 17, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid27.9
Ask31.8
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
1.9698%
Bid-
Ask0.25
volume1
Intrest1
Strike
136
136
Last Price-
Change
-
Bid29.3
Ask32.8
volume0
Intrest0
Last Price0.75Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
137
137
Last Price-
Change
-
Bid30.5
Ask33.7
volume0
Intrest0
Last Price1.35Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest12
Strike
140
140
Last Price-
Change
-
Bid33.5
Ask36.8
volume0
Intrest0
Last Price1.11Aug 14, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest4
Strike
145
145
Last Price28.73Aug 18, 2026
Change
-0%
Bid37.9
Ask41.8
volume0
Intrest0
Last Price0.75Aug 10, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest8
Strike
150
150
Last Price-
Change
-
Bid43.3
Ask46.8
volume0
Intrest0
Last Price0.65Aug 20, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest5
Strike
155
155
Last Price-
Change
-
Bid48.5
Ask51.8
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid53.5
Ask56.8
volume0
Intrest0
Last Price0.38Aug 07, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid57.9
Ask61.8
volume0
Intrest0