$108.14
-0.31-0.28%
Dern. MÀJ: Sep 30, 1:49 PM
Akamai Technologies Inc Chaîne d'Options
AKAMNASDAQ
Akamai Technologies Options
View Akamai Technologies (AKAM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.28
P/C Ratio (OI)
0.62
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid37.5
Ask40.3
volume0
Intrest0
Strike
70
70
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid32.5
Ask35.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask30.4
volume0
Intrest0
Strike
80
80
Last Price0.57Sep 01, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest1
Last Price33.1Sep 25, 2026
Change
-0%
Bid22.8
Ask25.3
volume0
Intrest1
Strike
85
85
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price-
Change
-
Bid20.3
Ask23.3
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask22.3
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid18.5
Ask21.3
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price16.3Sep 14, 2026
Change
-0%
Bid17.6
Ask20.3
volume0
Intrest1
Strike
90
90
Last Price0.27Sep 25, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest112
Last Price-
Change
-
Bid16.5
Ask19.3
volume0
Intrest0
Strike
91
91
Last Price0.1Sep 29, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest22
Last Price-
Change
-
Bid15.3
Ask18.4
volume0
Intrest0
Strike
92
92
Last Price0.53Sep 16, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price25.1Sep 25, 2026
Change
-0%
Bid14.7
Ask17.4
volume0
Intrest3
Strike
93
93
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Last Price-
Change
-
Bid13.9
Ask16.3
volume0
Intrest0
Strike
94
94
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest21
Last Price23.95Aug 18, 2026
Change
-0%
Bid12.8
Ask15.3
volume0
Intrest1
Strike
95
95
Last Price0.08Sep 30, 2026
Change
0.0433.33%
Bid-
Ask0.5
volume8
Intrest113
Last Price-
Change
-
Bid11.8
Ask14.3
volume0
Intrest0
Strike
96
96
Last Price0.15Sep 29, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest13
Last Price-
Change
-
Bid10.9
Ask13.4
volume0
Intrest0
Strike
97
97
Last Price0.03Sep 30, 2026
Change
0.0975%
Bid-
Ask0.05
volume30
Intrest471
Last Price-
Change
-
Bid9.6
Ask12.4
volume0
Intrest0
Strike
98
98
Last Price0.17Sep 29, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1010
Last Price9.6Sep 29, 2026
Change
-0%
Bid8.3
Ask11.4
volume0
Intrest22
Strike
99
99
Last Price0.45Sep 29, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest26
Last Price8.93Sep 29, 2026
Change
-0%
Bid7.7
Ask9.5
volume0
Intrest25
Strike
100
100
Last Price0.2Sep 30, 2026
Change
0.1237.5%
Bid0.05
Ask0.2
volume7
Intrest462
Last Price14.9Sep 23, 2026
Change
-0%
Bid6.3
Ask9.6
volume0
Intrest2
Strike
101
101
Last Price0.11Sep 30, 2026
Change
0.373.17%
Bid-
Ask0.3
volume6
Intrest41
Last Price7.13Sep 29, 2026
Change
-0%
Bid6.2
Ask8.4
volume0
Intrest2
Strike
102
102
Last Price0.16Sep 30, 2026
Change
0.4473.33%
Bid0.1
Ask0.45
volume108
Intrest401
Last Price8.27Sep 30, 2026
Change
2.6346.63%
Bid5.4
Ask7.8
volume20
Intrest22
Strike
103
103
Last Price0.43Sep 30, 2026
Change
0.3242.67%
Bid0.35
Ask0.5
volume59
Intrest1321
Last Price4.2Sep 29, 2026
Change
-0%
Bid4.6
Ask7
volume0
Intrest26
Strike
104
104
Last Price0.65Sep 30, 2026
Change
0.438.1%
Bid0.5
Ask0.7
volume31
Intrest219
Last Price7Sep 30, 2026
Change
2.7363.93%
Bid3.9
Ask4.7
volume10
Intrest25
Strike
105
105
Last Price0.5Sep 30, 2026
Change
0.6556.52%
Bid0.65
Ask0.9
volume67
Intrest821
Last Price6.1Sep 30, 2026
Change
2.0851.74%
Bid3.4
Ask4
volume2
Intrest135
Strike
106
106
Last Price1.11Sep 30, 2026
Change
0.9445.85%
Bid1.1
Ask1.45
volume17
Intrest430
Last Price6Sep 30, 2026
Change
2.781.82%
Bid2.8
Ask3.3
volume1
Intrest48
Strike
107
107
Last Price1.51Sep 30, 2026
Change
0.937.34%
Bid1.35
Ask1.85
volume64
Intrest502
Last Price2.72Sep 30, 2026
Change
0.031.09%
Bid2.25
Ask2.65
volume6
Intrest69
Strike
108
108
Last Price2.15Sep 30, 2026
Change
0.3514%
Bid1.8
Ask2.25
volume13
Intrest148
Last Price3.6Sep 30, 2026
Change
1.356.52%
Bid1.8
Ask2.2
volume22
Intrest182
Strike
109
109
Last Price2.5Sep 30, 2026
Change
1.8342.26%
Bid2.3
Ask2.85
volume49
Intrest126
Last Price1.62Sep 30, 2026
Change
0.3417.35%
Bid1.4
Ask1.8
volume225
Intrest405
Strike
110
110
Last Price2.4Sep 30, 2026
Change
1.2734.6%
Bid2.5
Ask3.5
volume74
Intrest537
Last Price1.9Sep 30, 2026
Change
0.318.75%
Bid1.15
Ask1.45
volume75
Intrest54
Strike
111
111
Last Price3.54Sep 30, 2026
Change
1.4629.2%
Bid3.6
Ask4.1
volume67
Intrest41
Last Price1.45Sep 30, 2026
Change
0.1814.17%
Bid0.85
Ask1.15
volume439
Intrest274
Strike
112
112
Last Price3.55Sep 30, 2026
Change
1.5530.39%
Bid4.3
Ask4.9
volume26
Intrest55
Last Price0.8Sep 30, 2026
Change
0.1515.79%
Bid0.65
Ask0.85
volume176
Intrest133
Strike
113
113
Last Price3.2Sep 30, 2026
Change
4.1156.22%
Bid4.5
Ask5.8
volume18
Intrest99
Last Price0.72Sep 30, 2026
Change
0.1618.18%
Bid0.4
Ask0.65
volume263
Intrest491
Strike
114
114
Last Price4.45Sep 30, 2026
Change
3.5944.65%
Bid5.1
Ask6.9
volume1
Intrest63
Last Price0.42Sep 30, 2026
Change
0.2234.38%
Bid0.4
Ask0.55
volume382
Intrest1151
Strike
115
115
Last Price5.17Sep 30, 2026
Change
2.8335.38%
Bid6
Ask7.5
volume7
Intrest150
Last Price0.35Sep 30, 2026
Change
0.1631.37%
Bid0.3
Ask0.4
volume104
Intrest1458
Strike
116
116
Last Price6.35Sep 30, 2026
Change
2.7530.22%
Bid6.5
Ask8.5
volume10
Intrest61
Last Price0.26Sep 30, 2026
Change
0.127.78%
Bid0.2
Ask0.4
volume291
Intrest293
Strike
117
117
Last Price10.83Sep 29, 2026
Change
-0%
Bid7.1
Ask9.3
volume0
Intrest60
Last Price0.2Sep 30, 2026
Change
0.0520%
Bid0.05
Ask0.6
volume111
Intrest602
Strike
118
118
Last Price10.5Sep 29, 2026
Change
-0%
Bid8
Ask10.5
volume0
Intrest87
Last Price0.2Sep 30, 2026
Change
0.014.76%
Bid-
Ask0.4
volume40
Intrest273
Strike
119
119
Last Price10.07Sep 28, 2026
Change
-0%
Bid8.8
Ask12.4
volume0
Intrest44
Last Price0.15Sep 30, 2026
Change
0.0525%
Bid0.1
Ask0.2
volume383
Intrest1138
Strike
120
120
Last Price8.5Sep 30, 2026
Change
1.8117.56%
Bid9.7
Ask12.2
volume108
Intrest132
Last Price0.35Sep 30, 2026
Change
0.1575%
Bid-
Ask0.2
volume2
Intrest138
Strike
121
121
Last Price8.7Sep 28, 2026
Change
-0%
Bid10.7
Ask14.2
volume0
Intrest12
Last Price0.14Sep 30, 2026
Change
0.0555.56%
Bid-
Ask0.2
volume41
Intrest105
Strike
122
122
Last Price11.8Sep 28, 2026
Change
-0%
Bid11.7
Ask14.4
volume0
Intrest4
Last Price0.13Sep 30, 2026
Change
0.2767.5%
Bid-
Ask0.2
volume33
Intrest87
Strike
123
123
Last Price6.7Sep 25, 2026
Change
-0%
Bid13.1
Ask15.1
volume0
Intrest6
Last Price0.15Sep 30, 2026
Change
0.08114.29%
Bid-
Ask0.15
volume3
Intrest460
Strike
124
124
Last Price12.9Sep 28, 2026
Change
-0%
Bid13.7
Ask16.2
volume0
Intrest47
Last Price0.04Sep 30, 2026
Change
0.0555.56%
Bid-
Ask0.05
volume132
Intrest361
Strike
125
125
Last Price16.79Sep 29, 2026
Change
-0%
Bid14.7
Ask17.2
volume0
Intrest22
Last Price0.1Sep 29, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest84
Strike
126
126
Last Price7.79Sep 25, 2026
Change
-0%
Bid15.7
Ask18.2
volume0
Intrest4
Last Price0.08Sep 30, 2026
Change
0.0220%
Bid-
Ask0.25
volume2
Intrest55
Strike
127
127
Last Price-
Change
-
Bid16.7
Ask19.2
volume0
Intrest0
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest135
Strike
128
128
Last Price-
Change
-
Bid17.7
Ask20.2
volume0
Intrest0
Last Price0.15Sep 28, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Strike
129
129
Last Price15.73Sep 24, 2026
Change
-0%
Bid18.7
Ask21.4
volume0
Intrest2
Last Price0.05Sep 30, 2026
Change
0.0550%
Bid-
Ask0.05
volume99
Intrest1025
Strike
130
130
Last Price12Sep 25, 2026
Change
-0%
Bid20.2
Ask22.2
volume0
Intrest1
Last Price0.06Sep 29, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest22
Strike
131
131
Last Price14.5Sep 23, 2026
Change
-0%
Bid20.7
Ask23.4
volume0
Intrest2
Last Price0.6Sep 25, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest7
Strike
132
132
Last Price23.4Sep 10, 2026
Change
-0%
Bid21.7
Ask24.8
volume0
Intrest0
Last Price0.36Sep 25, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest11
Strike
133
133
Last Price-
Change
-
Bid22.7
Ask25.6
volume0
Intrest0
Last Price0.3Sep 25, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest20
Strike
134
134
Last Price12.1Sep 25, 2026
Change
-0%
Bid23.7
Ask26.2
volume0
Intrest0
Last Price0.05Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest769
Strike
135
135
Last Price-
Change
-
Bid24.7
Ask28.2
volume0
Intrest0
Last Price0.04Sep 28, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest5
Strike
136
136
Last Price-
Change
-
Bid25.7
Ask28.9
volume0
Intrest0
Last Price0.35Sep 25, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest5
Strike
137
137
Last Price-
Change
-
Bid26.7
Ask30.1
volume0
Intrest0
Last Price0.42Sep 25, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Strike
138
138
Last Price-
Change
-
Bid27.7
Ask31
volume0
Intrest0
Last Price0.3Sep 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest14
Strike
139
139
Last Price17.4Sep 25, 2026
Change
-0%
Bid28.7
Ask32
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest593
Strike
140
140
Last Price23.87Sep 25, 2026
Change
-0%
Bid29.7
Ask33.1
volume0
Intrest0
Last Price0.65Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
141
141
Last Price-
Change
-
Bid30.7
Ask34.1
volume0
Intrest0
Last Price0.14Sep 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest2
Strike
142
142
Last Price-
Change
-
Bid31.7
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid32.7
Ask36.1
volume0
Intrest0
Last Price0.65Sep 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest180
Strike
144
144
Last Price-
Change
-
Bid33.7
Ask37.1
volume0
Intrest0
Last Price0.58Sep 25, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest3
Strike
145
145
Last Price35.13Aug 20, 2026
Change
-0%
Bid34.7
Ask38.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid35.7
Ask38.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid36.7
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid37.7
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid38.7
Ask42.1
volume0
Intrest0
Last Price0.04Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest159
Strike
150
150
Last Price-
Change
-
Bid40
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid42.2
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid44.7
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid47.2
Ask50.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid49.7
Ask53.1
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest71
Strike
165
165
Last Price-
Change
-
Bid54.7
Ask58
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid59.7
Ask63.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid64.7
Ask67.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid69.6
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid74.6
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid79.6
Ask83
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid84.6
Ask87.6
volume0
Intrest0