$113.94
3.533.2%
近くで: Sep 25, 5:00 PM EST
$113.58
-0.36-0.32%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
Akamai Technologies Inc オプションチェーン
AKAMNASDAQ
Akamai Technologies Options
View Akamai Technologies (AKAM) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.43
P/C Ratio (OI)
0.58
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid43.1
Ask46.1
volume0
Intrest0
Strike
70
70
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid37.9
Ask41.1
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid33.4
Ask36.1
volume0
Intrest0
Strike
80
80
Last Price0.57Sep 01, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price33.1Sep 25, 2026
Change
-
Bid27.8
Ask31.1
volume1
Intrest0
Strike
85
85
Last Price0.05Sep 25, 2026
Change
0.4590%
Bid-
Ask1.2
volume1
Intrest3
Last Price-
Change
-
Bid26.4
Ask29.1
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid25.1
Ask28.1
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask26.5
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price16.3Sep 14, 2026
Change
-0%
Bid23.4
Ask26.1
volume0
Intrest1
Strike
90
90
Last Price0.27Sep 25, 2026
Change
0.0522.73%
Bid-
Ask0.55
volume106
Intrest21
Last Price-
Change
-
Bid22.4
Ask25.1
volume0
Intrest0
Strike
91
91
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest18
Last Price-
Change
-
Bid21.4
Ask24.1
volume0
Intrest0
Strike
92
92
Last Price0.53Sep 16, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price25.1Sep 25, 2026
Change
-
Bid20.6
Ask23.1
volume6
Intrest0
Strike
93
93
Last Price0.05Sep 25, 2026
Change
0.5892.06%
Bid-
Ask0.15
volume3
Intrest3
Last Price-
Change
-
Bid19.5
Ask22.1
volume0
Intrest0
Strike
94
94
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest21
Last Price23.95Aug 18, 2026
Change
-0%
Bid18.5
Ask21.1
volume0
Intrest1
Strike
95
95
Last Price0.16Sep 25, 2026
Change
0.0211.11%
Bid-
Ask0.35
volume16
Intrest16
Last Price-
Change
-
Bid17.5
Ask20.2
volume0
Intrest0
Strike
96
96
Last Price0.22Sep 23, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Last Price-
Change
-
Bid16.5
Ask19.2
volume0
Intrest0
Strike
97
97
Last Price0.1Sep 25, 2026
Change
0.150%
Bid0.05
Ask0.1
volume16
Intrest215
Last Price-
Change
-
Bid15.5
Ask18.2
volume0
Intrest0
Strike
98
98
Last Price0.1Sep 25, 2026
Change
0.1864.29%
Bid-
Ask0.4
volume19
Intrest1005
Last Price14.79Aug 27, 2026
Change
-0%
Bid14.6
Ask17.3
volume0
Intrest1
Strike
99
99
Last Price0.13Sep 25, 2026
Change
0.2262.86%
Bid-
Ask0.4
volume11
Intrest12
Last Price16.7Sep 25, 2026
Change
3.728.46%
Bid13.7
Ask16
volume13
Intrest8
Strike
100
100
Last Price0.18Sep 25, 2026
Change
0.3767.27%
Bid0.1
Ask0.45
volume76
Intrest20
Last Price14.9Sep 23, 2026
Change
-0%
Bid12.4
Ask15.4
volume0
Intrest2
Strike
101
101
Last Price0.4Sep 25, 2026
Change
0.0514.29%
Bid0.05
Ask0.4
volume1
Intrest6
Last Price13.8Sep 25, 2026
Change
-
Bid12
Ask13.7
volume2
Intrest0
Strike
102
102
Last Price0.36Sep 25, 2026
Change
0.2641.94%
Bid0.2
Ask0.85
volume37
Intrest226
Last Price4.15Sep 18, 2026
Change
-0%
Bid10.8
Ask13.6
volume0
Intrest1
Strike
103
103
Last Price0.51Sep 25, 2026
Change
3.3986.92%
Bid0.25
Ask0.75
volume994
Intrest1
Last Price9.3Sep 21, 2026
Change
-0%
Bid10.3
Ask12.3
volume0
Intrest0
Strike
104
104
Last Price0.52Sep 25, 2026
Change
0.2633.33%
Bid0.35
Ask0.7
volume43
Intrest52
Last Price10.47Sep 23, 2026
Change
-0%
Bid9.1
Ask11.5
volume0
Intrest16
Strike
105
105
Last Price0.75Sep 25, 2026
Change
0.1516.67%
Bid0.5
Ask0.9
volume162
Intrest8
Last Price5.81Sep 21, 2026
Change
-0%
Bid8.7
Ask11.1
volume0
Intrest16
Strike
106
106
Last Price0.7Sep 25, 2026
Change
0.5544%
Bid0.6
Ask1.3
volume23
Intrest28
Last Price13.15Sep 22, 2026
Change
-0%
Bid7.8
Ask10.2
volume0
Intrest10
Strike
107
107
Last Price1.15Sep 25, 2026
Change
0.214.81%
Bid0.65
Ask1.25
volume27
Intrest78
Last Price11.48Sep 25, 2026
Change
0.262.32%
Bid6.8
Ask8.6
volume5
Intrest8
Strike
108
108
Last Price1.28Sep 25, 2026
Change
0.2321.9%
Bid1.15
Ask1.75
volume87
Intrest25
Last Price12.09Sep 22, 2026
Change
-0%
Bid6.4
Ask8.3
volume0
Intrest13
Strike
109
109
Last Price1.57Sep 25, 2026
Change
0.9337.2%
Bid1.15
Ask1.85
volume84
Intrest12
Last Price6.01Sep 25, 2026
Change
1.2726.79%
Bid5.7
Ask7
volume104
Intrest139
Strike
110
110
Last Price2Sep 25, 2026
Change
0.3514.89%
Bid1.7
Ask2.4
volume505
Intrest250
Last Price7.1Sep 25, 2026
Change
1.9136.8%
Bid5.3
Ask6
volume5
Intrest3
Strike
111
111
Last Price2.25Sep 25, 2026
Change
0.28.16%
Bid1.8
Ask3.2
volume32
Intrest4
Last Price7Sep 25, 2026
Change
2.8167.06%
Bid4.6
Ask6.2
volume26
Intrest4
Strike
112
112
Last Price2.8Sep 25, 2026
Change
0.840%
Bid2.6
Ask3.7
volume47
Intrest5
Last Price4.9Sep 25, 2026
Change
125.64%
Bid3.5
Ask5.6
volume5
Intrest16
Strike
113
113
Last Price2.55Sep 25, 2026
Change
1.1531.08%
Bid2.85
Ask3.8
volume100
Intrest19
Last Price3.93Sep 25, 2026
Change
1.561.73%
Bid3.6
Ask4.8
volume56
Intrest49
Strike
114
114
Last Price3.45Sep 25, 2026
Change
0.7517.86%
Bid3.4
Ask4
volume94
Intrest9
Last Price3.3Sep 25, 2026
Change
0.123.77%
Bid3.2
Ask3.4
volume711
Intrest132
Strike
115
115
Last Price4.27Sep 25, 2026
Change
0.275.95%
Bid4
Ask5
volume259
Intrest18
Last Price2.9Sep 25, 2026
Change
0.5523.4%
Bid2.8
Ask3
volume984
Intrest87
Strike
116
116
Last Price4.57Sep 25, 2026
Change
0.9116.61%
Bid3.2
Ask5.1
volume73
Intrest16
Last Price2.7Sep 25, 2026
Change
2.143.75%
Bid2.35
Ask2.7
volume381
Intrest48
Strike
117
117
Last Price5.13Sep 25, 2026
Change
0.8820.71%
Bid4.7
Ask5.7
volume104
Intrest2
Last Price2.22Sep 25, 2026
Change
0.4817.78%
Bid2
Ask2.4
volume71
Intrest513
Strike
118
118
Last Price5.7Sep 25, 2026
Change
2.328.75%
Bid5
Ask6.5
volume220
Intrest27
Last Price1.9Sep 25, 2026
Change
0.426.67%
Bid1.75
Ask2.15
volume310
Intrest67
Strike
119
119
Last Price5.3Sep 25, 2026
Change
0.914.52%
Bid5.6
Ask7.8
volume126
Intrest2
Last Price1.7Sep 25, 2026
Change
0.159.68%
Bid1.5
Ask1.8
volume1890
Intrest98
Strike
120
120
Last Price7.3Sep 25, 2026
Change
0.22.67%
Bid7.2
Ask8.5
volume210
Intrest8
Last Price1.66Sep 25, 2026
Change
1151.52%
Bid1.25
Ask1.65
volume158
Intrest52
Strike
121
121
Last Price5.7Sep 25, 2026
Change
1.824%
Bid6.7
Ask9.4
volume22
Intrest8
Last Price1.28Sep 25, 2026
Change
0.128.57%
Bid1.15
Ask1.45
volume207
Intrest9
Strike
122
122
Last Price7.8Sep 25, 2026
Change
-
Bid7.7
Ask9.7
volume7
Intrest0
Last Price1.2Sep 25, 2026
Change
0.4125.47%
Bid0.95
Ask1.2
volume156
Intrest13
Strike
123
123
Last Price6.7Sep 25, 2026
Change
-
Bid8.5
Ask10.4
volume6
Intrest0
Last Price0.95Sep 25, 2026
Change
0.346.15%
Bid0.75
Ask1.05
volume898
Intrest29
Strike
124
124
Last Price9.14Sep 25, 2026
Change
-
Bid9.4
Ask11.6
volume124
Intrest0
Last Price0.82Sep 25, 2026
Change
0.1726.15%
Bid0.7
Ask1
volume855
Intrest14
Strike
125
125
Last Price10.9Sep 25, 2026
Change
9.245.77%
Bid10.8
Ask12.2
volume43
Intrest2
Last Price0.75Sep 25, 2026
Change
0.2525%
Bid0.5
Ask0.8
volume170
Intrest8
Strike
126
126
Last Price7.79Sep 25, 2026
Change
-
Bid10.9
Ask13.1
volume10
Intrest0
Last Price0.85Sep 25, 2026
Change
0.537.04%
Bid0.5
Ask0.95
volume82
Intrest20
Strike
127
127
Last Price-
Change
-
Bid11.9
Ask14.6
volume0
Intrest0
Last Price0.67Sep 25, 2026
Change
0.1922.09%
Bid0.4
Ask0.8
volume178
Intrest21
Strike
128
128
Last Price-
Change
-
Bid12.9
Ask15
volume0
Intrest0
Last Price0.7Sep 25, 2026
Change
0.1315.66%
Bid0.1
Ask1.05
volume42
Intrest2
Strike
129
129
Last Price15.73Sep 24, 2026
Change
-0%
Bid13.8
Ask16.1
volume0
Intrest2
Last Price0.45Sep 25, 2026
Change
0.7562.5%
Bid0.4
Ask0.5
volume2162
Intrest119
Strike
130
130
Last Price12Sep 25, 2026
Change
-
Bid14.4
Ask16.9
volume2
Intrest0
Last Price0.47Sep 25, 2026
Change
0.3744.05%
Bid0.25
Ask1.05
volume30
Intrest2
Strike
131
131
Last Price14.5Sep 23, 2026
Change
-0%
Bid15.3
Ask18.8
volume0
Intrest2
Last Price0.6Sep 25, 2026
Change
0.2125.93%
Bid0.25
Ask0.6
volume8
Intrest1
Strike
132
132
Last Price23.4Sep 10, 2026
Change
-0%
Bid16.3
Ask19.5
volume0
Intrest0
Last Price0.36Sep 25, 2026
Change
0.3851.35%
Bid-
Ask0.6
volume42
Intrest2
Strike
133
133
Last Price-
Change
-
Bid17.3
Ask20.4
volume0
Intrest0
Last Price0.3Sep 25, 2026
Change
0.3251.61%
Bid-
Ask0.45
volume22
Intrest3
Strike
134
134
Last Price12.1Sep 25, 2026
Change
3.522.44%
Bid18.2
Ask21.7
volume2
Intrest1
Last Price0.35Sep 25, 2026
Change
-0%
Bid-
Ask0.3
volume895
Intrest1
Strike
135
135
Last Price-
Change
-
Bid19.2
Ask22.5
volume0
Intrest0
Last Price0.45Sep 25, 2026
Change
-
Bid-
Ask0.7
volume7
Intrest0
Strike
136
136
Last Price-
Change
-
Bid20.2
Ask23.3
volume0
Intrest0
Last Price0.35Sep 25, 2026
Change
-
Bid0.05
Ask0.7
volume6
Intrest0
Strike
137
137
Last Price-
Change
-
Bid21.2
Ask24.5
volume0
Intrest0
Last Price0.42Sep 25, 2026
Change
-
Bid-
Ask0.75
volume5
Intrest0
Strike
138
138
Last Price-
Change
-
Bid22.1
Ask25.2
volume0
Intrest0
Last Price0.3Sep 25, 2026
Change
-
Bid0.05
Ask0.7
volume21
Intrest0
Strike
139
139
Last Price17.4Sep 25, 2026
Change
-
Bid23.1
Ask26.5
volume1
Intrest0
Last Price0.25Sep 25, 2026
Change
-0%
Bid-
Ask0.4
volume1253
Intrest2
Strike
140
140
Last Price23.87Sep 25, 2026
Change
0.431.77%
Bid24.1
Ask27.4
volume4
Intrest4
Last Price0.65Sep 25, 2026
Change
-
Bid-
Ask1.05
volume3
Intrest0
Strike
141
141
Last Price-
Change
-
Bid25.1
Ask28.4
volume0
Intrest0
Last Price0.14Sep 25, 2026
Change
-
Bid-
Ask1.3
volume2
Intrest0
Strike
142
142
Last Price-
Change
-
Bid26.1
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid27.1
Ask30.5
volume0
Intrest0
Last Price0.65Sep 25, 2026
Change
0.5333.33%
Bid-
Ask0.4
volume5
Intrest176
Strike
144
144
Last Price-
Change
-
Bid28.1
Ask31.4
volume0
Intrest0
Last Price0.58Sep 25, 2026
Change
0.057.94%
Bid-
Ask0.7
volume3
Intrest1
Strike
145
145
Last Price35.13Aug 20, 2026
Change
-0%
Bid29.1
Ask31.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid30.1
Ask33.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid31.1
Ask34.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid32
Ask35.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid33
Ask36.3
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
-
Bid-
Ask0.1
volume164
Intrest0
Strike
150
150
Last Price-
Change
-
Bid34
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid36.5
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid39
Ask42.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid41.5
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid44
Ask47.3
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-
Bid-
Ask0.1
volume73
Intrest0
Strike
165
165
Last Price-
Change
-
Bid49
Ask52.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved