/
MARKET IS OPEN
Loading latest tickers...

Market Indices

S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%

Sector Heatmap

Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%

AKAM — Akamai Technologies Inc

Nasdaq

Akamai Technologies Inc

Back to Screener
$106.93
+0.58(+0.55%)
O
107.16
H
108.10
L
104.00
V
5.54M
⏱️ End-of-day dataAs of Oct 1, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$106.93
Implied Volatility (IV)0.8%
Put / Call Ratio0.61
Total Options Volume3.9K
Total Open Interest18.5K
Selected Expiration2026-10-02

AKAM

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$23.95+0.00-$10.00$13.90-11.1%$95.00$0.13+0.05-$0.00$0.1521070.9%
---$9.10$12.80--1.1%$96.00$0.08-0.07-$0.00$0.152130.9%
---$8.10$11.90--1.1%$97.00$0.09+0.04-$0.00$0.6014670.9%
---$7.10$10.80--1.1%$98.00$0.05+0.00-$0.00$0.55-1.0K0.9%
$9.60+0.00-$6.70$9.30-221.1%$99.00$0.45+0.00-$0.00$0.75-260.9%
$6.40-2.53-$5.90$8.5010251.0%$100.00$0.05-0.13-$0.05$0.35574690.9%
$14.90+0.00-$4.80$7.50-20.9%$101.00$0.26+0.15-$0.00$0.4010430.9%
$4.50-2.63-$4.00$6.402020.8%$102.00$0.20-0.32-$0.10$0.40643190.8%
$3.90-4.37-$2.70$5.4031120.7%$103.00$0.46-0.16-$0.00$0.556848400.8%
$2.77-1.43-$2.15$4.4050440.6%$104.00$0.55-0.35-$0.15$1.00242440.8%
$2.75-0.75-$1.45$3.40221310.5%$105.00ATM$0.60-0.76-$0.50$1.151528190.8%
$1.77-0.78-$0.95$2.451841960.4%$106.00ATM$1.23-0.25-$0.60$1.75464380.8%
$1.34-0.86-$0.90$1.6062510.5%$107.00ATM$1.86-0.99-$0.90$2.35315430.7%
$1.00-0.40-$0.60$1.30122830.6%$108.00ATM$2.40-0.30-$1.20$2.60151580.6%
$0.60-0.80-$0.10$1.002021770.7%$109.00ATM$2.74-0.21-$1.80$4.60141590.7%
$0.55-0.55-$0.15$0.603475020.7%$110.00$3.60-0.67-$3.00$4.702885130.7%
$0.17-0.58-$0.20$0.401061920.7%$111.00$4.95+1.06-$2.90$5.6012570.8%
$0.17-0.38-$0.00$0.75452890.7%$112.00$6.84+3.29-$3.40$7.2014580.7%
$0.10-0.26-$0.10$0.15101540.7%$113.00$6.91+3.71-$5.00$7.302900.7%
$0.09-0.21-$0.00$0.301785740.8%$114.00$4.45+0.00-$5.70$8.30-630.6%
$0.10-0.10-$0.05$0.403431.2K0.9%$115.00$10.20+2.38-$7.10$9.40261460.5%
$0.07-0.08-$0.05$0.102591.2K0.9%$116.00$8.57+0.00-$7.50$10.90-520.5%
$0.05-0.10-$0.00$0.351433020.9%$117.00$11.95+2.55-$8.50$12.0015590.6%
$0.05-0.05-$0.00$0.05386321.0%$118.00$11.25+0.00-$9.20$13.00-870.6%
$0.04-0.16-$0.00$0.2522801.0%$119.00$12.65+2.58-$10.30$14.0022440.6%