Akamai Technologies Inc $62.42

down -1.93


19/9/2014 04:00 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Last Trade: 62.42
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.93 (-3.00 %)
Prev Close: 64.35
Open: 64.38
Bid: 62.42
Ask: 62.43
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AKAM Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1420I45 16.90 0.00 15.95 1.0 19.20 1.0 0.0 0
47.00 AKAM1420I47 10.10 0.00 10.10 1.0 13.60 1.0 0.0 0
48.00 AKAM1420I48 9.15 0.00 9.15 1.0 12.90 1.0 0.0 0
49.00 AKAM1420I49 8.55 0.00 8.55 1.0 11.95 1.0 0.0 0
49.50 AKAM1426I49.5 12.40 0.00 12.30 50.0 13.70 82.0 0.0 0
50.00 AKAM1420I50 11.00 -0.80 10.75 10.0 14.05 10.0 3.0 4
50.00 AKAM1426I50 11.75 0.00 11.65 50.0 13.10 321.0 0.0 0
50.50 AKAM1426I50.5 11.50 0.00 11.00 68.0 12.60 198.0 0.0 0
51.00 AKAM1426I51 11.25 0.00 10.80 68.0 12.20 135.0 0.0 0
51.50 AKAM1426I51.5 10.75 0.00 10.45 74.0 11.60 290.0 0.0 0
52.00 AKAM1420I52 10.30 0.00 8.95 1.0 12.20 1.0 0.0 0
52.00 AKAM1426I52 10.30 0.00 9.90 68.0 11.10 290.0 0.0 0
52.50 AKAM1420I52.5 10.20 0.75 9.45 58.0 10.55 58.0 5.0 5
52.50 AKAM1426I52.5 9.75 0.00 9.05 11.0 11.60 2.0 0.0 0
53.00 AKAM1420I53 9.20 0.00 8.75 58.0 10.25 58.0 0.0 0
53.00 AKAM1426I53 9.25 0.00 7.90 1.0 10.70 2.0 0.0 0
53.50 AKAM1420I53.5 9.60 0.00 8.45 58.0 9.85 58.0 0.0 0
53.50 AKAM1426I53.5 8.75 0.00 8.35 68.0 9.95 11.0 0.0 0
54.00 AKAM1420I54 8.15 0.00 7.95 58.0 9.40 58.0 0.0 0
54.00 AKAM1426I54 8.25 0.00 7.90 68.0 9.10 290.0 0.0 0
54.50 AKAM1420I54.5 8.55 0.00 7.30 69.0 8.75 69.0 0.0 0
54.50 AKAM1426I54.5 7.75 0.00 7.25 84.0 8.70 157.0 0.0 0
55.00 AKAM1420I55 7.63 -0.47 6.90 459.0 8.15 478.0 9.0 125
55.00 AKAM1426I55 7.60 0.35 6.90 284.0 8.05 464.0 12.0 2
55.50 AKAM1420I55.5 7.05 -0.55 6.45 133.0 8.15 171.0 10.0 10
55.50 AKAM1426I55.5 6.50 0.00 6.45 88.0 7.90 168.0 0.0 0
56.00 AKAM1420I56 7.10 0.00 5.95 69.0 7.45 69.0 0.0 0
56.00 AKAM1426I56 7.75 0.00 5.95 161.0 7.20 399.0 10.0 10
56.50 AKAM1420I56.5 6.60 0.00 5.30 144.0 6.65 563.0 0.0 0
56.50 AKAM1426I56.5 5.55 0.00 5.45 420.0 6.90 567.0 0.0 0
57.00 AKAM1420I57 5.56 -0.54 4.95 254.0 6.00 254.0 10.0 10
57.00 AKAM1426I57 5.05 0.00 4.95 310.0 6.40 520.0 0.0 0
57.50 AKAM1420I57.5 5.30 -0.35 4.40 553.0 5.20 408.0 3.0 550
57.50 AKAM1426I57.5 4.45 -0.30 4.45 280.0 5.60 470.0 1.0 30
58.00 AKAM1420I58 4.75 -0.35 3.95 236.0 5.35 292.0 1.0 2
58.00 AKAM1426I58 2.44 -1.66 3.90 69.0 5.05 233.0 2.0 2
58.50 AKAM1420I58.5 3.96 -0.69 3.35 217.0 5.05 300.0 1.0 11
58.50 AKAM1426I58.5 3.35 -0.30 3.50 38.0 4.55 247.0 46.0 46
59.00 AKAM1420I59 3.50 -0.45 2.99 241.0 4.45 308.0 15.0 53
59.00 AKAM1426I59 2.62 -0.58 3.05 50.0 4.10 261.0 18.0 18
59.50 AKAM1420I59.5 2.29 -1.31 2.40 343.0 3.90 361.0 33.0 53
59.50 AKAM1426I59.5 2.70 -0.20 2.46 58.0 3.60 276.0 1.0 5
60.00 AKAM1420I60 2.60 -1.60 2.43 354.0 2.66 401.0 52.0 1,033
60.00 AKAM1426I60 2.77 0.31 2.09 356.0 3.20 520.0 135.0 58
60.50 AKAM1420I60.5 2.08 -1.49 1.49 799.0 2.66 704.0 3.0 107
60.50 AKAM1426I60.5 1.36 -1.99 1.74 402.0 2.90 556.0 10.0 10
61.00 AKAM1420I61 1.73 -1.51 1.45 174.0 2.04 652.0 8.0 294
61.00 AKAM1426I61 1.85 -1.15 1.63 201.0 2.24 307.0 15.0 513
61.50 AKAM1420I61.5 1.13 -1.61 0.35 938.0 1.57 864.0 29.0 136
61.50 AKAM1426I61.5 1.16 -1.34 1.25 40.0 1.43 396.0 6.0 16
62.00 AKAM1420I62 0.60 -1.56 0.38 92.0 0.66 494.0 103.0 491
62.00 AKAM1426I62 1.15 -1.29 0.92 144.0 1.16 666.0 1.0 24
62.50 AKAM1420I62.5 0.09 -1.50 0.02 130.0 0.09 52.0 903.0 946
62.50 AKAM1426I62.5 0.77 -1.08 0.70 59.0 0.87 43.0 57.0 103
63.00 AKAM1420I63 0.06 -1.19 0.01 2.0 0.10 2.0 208.0 575
63.00 AKAM1426I63 0.57 -0.68 0.46 406.0 0.65 900.0 47.0 119
63.50 AKAM1420I63.5 0.02 -0.88 0.01 5.0 0.04 150.0 95.0 474
63.50 AKAM1426I63.5 1.23 0.00 0.33 32.0 0.42 218.0 30.0 33
64.00 AKAM1420I64 0.20 -0.30 0.01 45.0 0.06 309.0 260.0 236
64.00 AKAM1426I64 0.27 -0.63 0.22 47.0 0.31 109.0 79.0 256
64.50 AKAM1420I64.5 0.18 0.00 0.01 56.0 0.06 235.0 104.0 194
64.50 AKAM1426I64.5 0.48 -0.10 0.13 601.0 0.32 926.0 2.0 42
65.00 AKAM1420I65 0.05 -0.10 0.09 206.0 0.06 334.0 1.0 288
65.00 AKAM1426I65 0.17 -0.33 0.11 165.0 0.22 695.0 12.0 134
65.50 AKAM1420I65.5 0.05 0.00 0.01 550.0 0.06 140.0 28.0 48
65.50 AKAM1426I65.5 0.31 0.00 0.04 630.0 0.26 979.0 156.0 249
66.00 AKAM1420I66 0.05 -0.02 0.03 447.0 0.06 62.0 10.0 16
66.00 AKAM1426I66 0.22 -0.12 0.06 43.0 0.20 644.0 155.0 155
66.50 AKAM1420I66.5 0.09 0.00 0.01 346.0 0.06 82.0 0.0 0
66.50 AKAM1426I66.5 0.06 0.00 0.04 85.0 0.16 534.0 0.0 0
67.00 AKAM1420I67 0.05 -0.02 0.01 500.0 0.06 206.0 100.0 100
67.00 AKAM1426I67 0.05 -0.07 0.02 176.0 0.13 460.0 20.0 20
67.50 AKAM1420I67.5 0.03 -0.02 0.01 59.0 0.05 183.0 1.0 102
67.50 AKAM1426I67.5 0.11 0.00 0.01 217.0 0.10 383.0 0.0 0
68.00 AKAM1420I68 0.06 0.00 0.00 0.0 0.06 158.0 0.0 0
70.00 AKAM1420I70 0.02 0.00 0.02 10.0 0.06 295.0 10.0 540
70.00 AKAM1426I70 0.09 0.00 0.00 0.0 0.07 124.0 0.0 0
72.50 AKAM1420I72.5 0.06 0.00 0.00 0.0 0.06 184.0 0.0 0
72.50 AKAM1426I72.5 0.08 0.00 0.00 0.0 0.06 85.0 0.0 0
75.00 AKAM1420I75 0.03 0.00 0.03 1.0 0.06 322.0 1.0 1,869
75.00 AKAM1426I75 0.08 0.00 0.00 0.0 0.06 43.0 0.0 0
77.50 AKAM1420I77.5 0.05 0.00 0.05 1.0 2.98 1.0 0.0 0
80.00 AKAM1420I80 0.07 0.01 0.04 135.0 0.06 161.0 10.0 10
85.00 AKAM1420I85 0.06 0.00 0.01 10.0 0.06 161.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1420U45 0.01 -0.05 0.01 143.0 0.06 185.0 4.0 23
47.00 AKAM1420U47 0.01 0.00 0.01 1.0 3.60 1.0 0.0 0
48.00 AKAM1420U48 0.02 0.00 0.02 1.0 3.60 1.0 0.0 0
49.00 AKAM1420U49 0.10 0.00 0.10 1.0 2.80 1.0 0.0 0
49.50 AKAM1426U49.5 0.14 0.00 0.01 1.0 0.14 173.0 0.0 0
50.00 AKAM1420U50 0.08 0.02 0.01 35.0 0.06 185.0 1.0 74
50.00 AKAM1426U50 0.04 -0.04 0.01 1.0 0.11 149.0 6.0 6
50.50 AKAM1426U50.5 0.08 0.00 0.01 150.0 0.14 186.0 0.0 0
51.00 AKAM1426U51 0.08 0.00 0.01 235.0 0.14 178.0 0.0 0
51.50 AKAM1426U51.5 0.08 0.00 0.01 1.0 0.15 202.0 0.0 0
52.00 AKAM1420U52 0.06 0.00 0.00 0.0 0.06 185.0 0.0 0
52.00 AKAM1426U52 0.08 0.00 0.03 1.0 0.15 288.0 0.0 0
52.50 AKAM1420U52.5 0.02 -0.04 0.01 129.0 0.06 173.0 10.0 260
52.50 AKAM1426U52.5 0.09 0.00 0.01 1.0 0.15 280.0 0.0 0
53.00 AKAM1420U53 0.06 0.00 0.01 137.0 0.06 180.0 0.0 0
53.00 AKAM1426U53 0.02 0.00 0.01 1.0 0.15 284.0 0.0 0
53.50 AKAM1420U53.5 0.06 0.00 0.01 226.0 0.06 79.0 0.0 0
53.50 AKAM1426U53.5 0.09 0.00 0.07 1.0 0.15 250.0 0.0 0
54.00 AKAM1420U54 0.06 0.00 0.01 10.0 0.06 77.0 0.0 0
54.00 AKAM1426U54 1.19 1.10 0.01 1.0 0.11 203.0 20.0 20
54.50 AKAM1420U54.5 0.06 0.00 0.01 61.0 0.06 76.0 0.0 0
54.50 AKAM1426U54.5 0.10 0.00 0.01 117.0 0.15 259.0 0.0 0
55.00 AKAM1420U55 0.01 0.00 0.04 2.0 0.06 20.0 1.0 339
55.00 AKAM1426U55 0.03 0.00 0.01 243.0 0.03 1.0 0.0 0
55.50 AKAM1420U55.5 0.06 0.00 0.01 14.0 0.06 84.0 0.0 0
55.50 AKAM1426U55.5 0.10 0.00 0.01 290.0 0.16 257.0 0.0 0
56.00 AKAM1420U56 0.23 0.17 0.01 65.0 0.06 84.0 1.0 3
56.00 AKAM1426U56 0.10 0.00 0.02 349.0 0.16 381.0 0.0 0
56.50 AKAM1420U56.5 0.05 -0.01 0.02 38.0 0.06 185.0 10.0 15
56.50 AKAM1426U56.5 0.10 0.00 0.03 380.0 0.16 397.0 0.0 0
57.00 AKAM1420U57 0.07 0.01 0.01 154.0 0.06 184.0 5.0 65
57.00 AKAM1426U57 0.15 0.14 0.01 49.0 0.12 370.0 10.0 10
57.50 AKAM1420U57.5 0.04 -0.01 0.03 1.0 0.05 166.0 4.0 650
57.50 AKAM1426U57.5 0.05 0.04 0.01 20.0 0.12 434.0 10.0 14
58.00 AKAM1420U58 0.19 0.13 0.02 235.0 0.06 171.0 1.0 25
58.00 AKAM1426U58 0.02 0.00 0.02 32.0 0.16 466.0 0.0 0
58.50 AKAM1420U58.5 0.02 0.00 0.01 2.0 0.06 178.0 3.0 27
58.50 AKAM1426U58.5 0.17 0.14 0.03 26.0 0.12 433.0 10.0 40
59.00 AKAM1420U59 0.17 0.11 0.01 270.0 0.02 1.0 3.0 76
59.00 AKAM1426U59 0.25 0.21 0.04 36.0 0.13 446.0 8.0 8
59.50 AKAM1420U59.5 0.15 0.09 0.03 169.0 0.06 180.0 2.0 58
59.50 AKAM1426U59.5 0.03 0.00 0.02 1.0 0.13 157.0 1.0 31
60.00 AKAM1420U60 0.05 0.00 0.01 22.0 0.06 178.0 3.0 724
60.00 AKAM1426U60 0.29 0.25 0.04 139.0 0.21 489.0 7.0 42
60.50 AKAM1420U60.5 0.14 0.13 0.01 40.0 0.06 198.0 10.0 53
60.50 AKAM1426U60.5 0.16 -0.02 0.11 478.0 0.29 774.0 4.0 42
61.00 AKAM1420U61 0.20 0.19 0.01 20.0 0.06 207.0 20.0 150
61.00 AKAM1426U61 0.24 0.14 0.19 486.0 0.32 38.0 25.0 6
61.50 AKAM1420U61.5 0.02 -0.02 0.01 1.0 0.06 62.0 40.0 272
61.50 AKAM1426U61.5 0.82 0.69 0.26 633.0 0.46 476.0 17.0 21
62.00 AKAM1420U62 0.03 0.00 0.01 19.0 0.07 178.0 708.0 793
62.00 AKAM1426U62 0.43 0.22 0.51 14.0 0.65 191.0 30.0 206
62.50 AKAM1420U62.5 0.17 -0.05 0.08 86.0 0.15 114.0 791.0 1,390
62.50 AKAM1426U62.5 0.80 0.40 0.72 14.0 0.98 888.0 535.0 4
63.00 AKAM1420U63 0.18 -0.18 0.30 880.0 0.63 31.0 168.0 89
63.00 AKAM1426U63 0.93 0.57 0.94 211.0 1.15 122.0 44.0 33
63.50 AKAM1420U63.5 0.84 0.64 0.90 2.0 1.50 4.0 180.0 360
63.50 AKAM1426U63.5 1.33 0.87 1.23 433.0 1.46 452.0 25.0 0
64.00 AKAM1420U64 1.64 1.30 1.02 823.0 1.87 276.0 578.0 535
64.00 AKAM1426U64 1.86 1.03 1.61 456.0 1.84 191.0 25.0 111
64.50 AKAM1420U64.5 0.57 -0.23 0.85 730.0 2.57 630.0 25.0 4
64.50 AKAM1426U64.5 0.97 0.00 1.72 632.0 2.26 205.0 0.0 0
65.00 AKAM1420U65 0.58 -0.13 1.35 664.0 3.05 597.0 353.0 7
65.00 AKAM1426U65 3.85 2.64 1.98 603.0 2.69 175.0 10.0 27
65.50 AKAM1420U65.5 1.42 0.00 1.86 652.0 3.55 572.0 5.0 5
65.50 AKAM1426U65.5 1.57 0.00 1.72 438.0 3.65 617.0 0.0 0
66.00 AKAM1420U66 1.12 0.00 2.36 610.0 4.15 555.0 0.0 0
66.00 AKAM1426U66 1.80 0.00 1.89 88.0 4.20 590.0 0.0 0
66.50 AKAM1420U66.5 1.53 0.00 2.86 594.0 4.60 576.0 0.0 0
66.50 AKAM1426U66.5 2.17 0.00 2.29 81.0 4.60 268.0 0.0 0
67.00 AKAM1420U67 2.60 0.00 3.35 120.0 5.10 102.0 0.0 0
67.00 AKAM1426U67 2.65 0.00 2.72 107.0 5.10 285.0 0.0 0
67.50 AKAM1420U67.5 3.10 0.00 3.85 120.0 5.70 381.0 0.0 0
67.50 AKAM1426U67.5 2.70 0.00 3.15 354.0 5.60 474.0 0.0 0
68.00 AKAM1420U68 3.60 0.00 4.35 394.0 6.10 381.0 0.0 0
70.00 AKAM1420U70 5.65 0.00 6.35 120.0 8.05 102.0 0.0 0
70.00 AKAM1426U70 5.20 0.00 5.60 211.0 8.05 200.0 0.0 0
72.50 AKAM1420U72.5 7.55 0.00 8.05 220.0 10.75 237.0 0.0 0
72.50 AKAM1426U72.5 7.45 0.00 8.05 390.0 10.60 378.0 0.0 0
75.00 AKAM1420U75 9.50 0.00 10.50 58.0 13.10 58.0 0.0 0
75.00 AKAM1426U75 9.05 0.00 10.55 68.0 13.25 68.0 0.0 0
77.50 AKAM1420U77.5 16.85 0.00 16.85 1.0 20.75 1.0 0.0 0
80.00 AKAM1420U80 14.50 0.00 15.50 58.0 18.15 58.0 0.0 0
85.00 AKAM1420U85 19.15 0.00 20.50 68.0 23.10 58.0 0.0 0
Trading Center