Akamai Technologies Inc $59.80

up +1.31


24/7/2014 04:00 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Last Trade: 59.80
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 1.31 (2.24 %)
Prev Close: 58.49
Open: 59.53
Bid: 59.79
Ask: 59.80
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 18%
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1425G45 13.10 0.00 12.45 320.0 16.15 148.0 0.0 0
47.00 AKAM1425G47 11.35 0.00 10.50 320.0 14.05 148.0 0.0 0
48.00 AKAM1425G48 10.40 0.00 9.50 325.0 13.00 172.0 0.0 0
48.50 AKAM1425G48.5 9.90 0.00 9.00 325.0 12.50 172.0 0.0 0
49.00 AKAM1425G49 9.35 0.00 9.90 325.0 12.00 172.0 0.0 0
49.50 AKAM1425G49.5 6.45 -2.40 8.10 178.0 10.70 152.0 1.0 1
50.00 AKAM1425G50 6.05 -2.30 8.95 325.0 10.20 165.0 3.0 3
50.50 AKAM1425G50.5 7.90 0.00 8.45 325.0 9.80 155.0 0.0 0
51.00 AKAM1425G51 5.15 -2.25 7.95 290.0 9.15 88.0 11.0 11
51.50 AKAM1425G51.5 4.70 -2.20 7.45 290.0 8.60 64.0 10.0 10
52.00 AKAM1425G52 4.25 -2.15 6.90 290.0 8.10 58.0 26.0 26
52.50 AKAM1425G52.5 5.75 0.00 6.40 290.0 7.60 58.0 0.0 0
53.00 AKAM1425G53 3.65 -1.65 5.90 290.0 7.10 58.0 10.0 10
53.50 AKAM1425G53.5 3.55 -1.20 5.40 290.0 6.60 58.0 3.0 3
54.00 AKAM1425G54 4.45 0.00 4.75 338.0 6.10 156.0 0.0 0
54.50 AKAM1425G54.5 5.75 1.85 4.35 338.0 5.60 152.0 2.0 74
55.00 AKAM1425G55 3.55 0.15 3.90 339.0 5.10 156.0 21.0 31
55.50 AKAM1425G55.5 4.65 1.75 3.25 341.0 4.60 152.0 12.0 30
56.00 AKAM1425G56 2.51 0.10 2.97 533.0 4.10 228.0 3.0 46
56.50 AKAM1425G56.5 2.33 0.40 2.42 570.0 3.55 369.0 5.0 40
57.00 AKAM1425G57 2.38 0.87 1.99 701.0 2.97 452.0 128.0 128
57.50 AKAM1425G57.5 1.50 0.41 1.43 600.0 2.47 191.0 4.0 97
58.00 AKAM1425G58 1.08 0.37 1.35 715.0 1.95 151.0 84.0 249
58.50 AKAM1425G58.5 1.25 0.59 0.84 632.0 1.47 207.0 5.0 49
59.00 AKAM1425G59 0.65 0.29 0.72 533.0 1.00 379.0 18.0 294
59.50 AKAM1425G59.5 0.50 0.18 0.44 149.0 0.55 73.0 70.0 254
60.00 AKAM1425G60 0.26 0.09 0.19 122.0 0.28 76.0 353.0 614
60.50 AKAM1425G60.5 0.13 0.08 0.07 137.0 0.15 199.0 24.0 167
61.00 AKAM1425G61 0.89 0.86 0.03 16.0 0.10 275.0 20.0 491
61.50 AKAM1425G61.5 0.05 0.00 0.03 1.0 0.14 404.0 10.0 361
62.00 AKAM1425G62 0.06 -0.19 0.02 546.0 0.14 392.0 2.0 221
62.50 AKAM1425G62.5 0.17 -0.08 0.01 470.0 0.19 431.0 4.0 229
63.00 AKAM1425G63 0.20 -0.05 0.01 533.0 0.19 432.0 6.0 111
63.50 AKAM1425G63.5 0.16 0.00 0.03 1.0 0.19 284.0 0.0 0
64.00 AKAM1425G64 0.11 -0.05 0.05 1.0 0.20 264.0 4.0 66
64.50 AKAM1425G64.5 0.08 -0.07 0.01 1.0 0.10 187.0 1.0 1
65.00 AKAM1425G65 0.66 0.51 0.01 1.0 0.18 409.0 30.0 151
65.50 AKAM1425G65.5 0.15 0.00 0.01 1.0 0.16 265.0 0.0 0
66.00 AKAM1425G66 0.15 0.00 0.02 27.0 0.16 241.0 0.0 0
66.50 AKAM1425G66.5 0.15 0.00 0.00 0.0 0.15 289.0 0.0 0
67.50 AKAM1425G67.5 0.06 -0.09 0.01 11.0 0.15 280.0 22.0 51
70.00 AKAM1425G70 0.15 0.00 0.01 1.0 0.15 280.0 0.0 0
72.50 AKAM1425G72.5 0.15 0.00 0.00 0.0 0.15 231.0 0.0 0
75.00 AKAM1425G75 0.15 0.00 0.00 0.0 0.15 229.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1425S45 0.18 0.00 0.00 0.0 0.18 203.0 0.0 0
47.00 AKAM1425S47 0.15 0.00 0.01 10.0 0.15 192.0 0.0 0
48.00 AKAM1425S48 0.15 0.00 0.01 10.0 0.15 228.0 0.0 0
48.50 AKAM1425S48.5 0.48 0.32 0.01 10.0 0.16 229.0 10.0 10
49.00 AKAM1425S49 0.58 0.43 0.01 10.0 0.15 222.0 10.0 10
49.50 AKAM1425S49.5 0.66 0.51 0.01 10.0 0.15 222.0 11.0 11
50.00 AKAM1425S50 0.77 0.75 0.01 10.0 0.15 223.0 11.0 11
50.50 AKAM1425S50.5 0.66 0.51 0.01 3.0 0.15 223.0 10.0 10
51.00 AKAM1425S51 0.13 0.00 0.01 36.0 0.15 223.0 0.0 0
51.50 AKAM1425S51.5 0.48 0.23 0.01 83.0 0.19 240.0 10.0 10
52.00 AKAM1425S52 0.57 0.32 0.01 10.0 0.19 237.0 10.0 19
52.50 AKAM1425S52.5 1.47 1.22 0.01 10.0 0.19 235.0 10.0 10
53.00 AKAM1425S53 0.71 0.46 0.01 11.0 0.10 208.0 42.0 43
53.50 AKAM1425S53.5 1.00 0.75 0.04 11.0 0.19 236.0 30.0 30
54.00 AKAM1425S54 0.25 0.00 0.03 11.0 0.18 258.0 0.0 0
54.50 AKAM1425S54.5 0.52 0.27 0.01 10.0 0.13 222.0 2.0 60
55.00 AKAM1425S55 0.20 -0.05 0.01 199.0 0.10 189.0 10.0 74
55.50 AKAM1425S55.5 0.07 -0.07 0.02 76.0 0.10 186.0 37.0 95
56.00 AKAM1425S56 0.29 0.04 0.03 390.0 0.19 253.0 75.0 120
56.50 AKAM1425S56.5 0.10 -0.11 0.06 278.0 0.19 262.0 3.0 95
57.00 AKAM1425S57 0.21 -0.01 0.03 435.0 0.10 224.0 13.0 210
57.50 AKAM1425S57.5 0.14 0.00 0.11 349.0 0.12 243.0 11.0 67
58.00 AKAM1425S58 0.23 0.00 0.01 10.0 0.16 437.0 3.0 64
58.50 AKAM1425S58.5 0.11 -0.40 0.06 90.0 0.19 577.0 30.0 133
59.00 AKAM1425S59 0.23 -0.54 0.07 162.0 0.15 780.0 21.0 157
59.50 AKAM1425S59.5 1.29 0.26 0.17 197.0 0.24 73.0 1.0 88
60.00 AKAM1425S60 0.67 -0.59 0.37 121.0 0.46 187.0 1.0 215
60.50 AKAM1425S60.5 1.77 0.23 0.75 112.0 0.99 606.0 50.0 241
61.00 AKAM1425S61 1.27 -0.73 1.11 568.0 1.58 538.0 10.0 360
61.50 AKAM1425S61.5 3.05 0.00 1.59 345.0 2.42 368.0 3.0 298
62.00 AKAM1425S62 2.14 -0.76 2.08 445.0 2.60 343.0 34.0 101
62.50 AKAM1425S62.5 3.42 0.02 2.58 149.0 3.70 178.0 10.0 91
63.00 AKAM1425S63 2.75 -1.15 3.00 244.0 4.35 230.0 9.0 48
63.50 AKAM1425S63.5 4.40 0.00 3.45 482.0 4.90 220.0 0.0 0
64.00 AKAM1425S64 3.30 -1.55 3.90 515.0 5.40 180.0 6.0 35
64.50 AKAM1425S64.5 5.30 0.00 4.35 348.0 5.85 109.0 0.0 0
65.00 AKAM1425S65 5.75 0.00 4.85 255.0 6.40 52.0 0.0 0
65.50 AKAM1425S65.5 6.95 0.65 5.35 260.0 6.85 109.0 6.0 6
66.00 AKAM1425S66 6.75 0.00 5.85 255.0 7.40 36.0 0.0 0
66.50 AKAM1425S66.5 7.95 0.65 6.35 338.0 7.90 190.0 10.0 10
67.50 AKAM1425S67.5 8.80 0.50 7.35 338.0 8.90 190.0 10.0 10
70.00 AKAM1425S70 10.65 0.00 9.00 325.0 12.50 190.0 0.0 0
72.50 AKAM1425S72.5 12.55 0.00 11.45 148.0 15.05 148.0 0.0 0
75.00 AKAM1425S75 14.95 0.00 13.95 148.0 17.50 148.0 0.0 0
Trading Center