Akamai Technologies Inc $60.41

up +0.39


29/8/2014 03:29 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Last Trade: 60.41
Trade Time: Aug 29 03:29 PM Eastern Daylight Time
Change: 0.39 (0.65 %)
Prev Close: 60.02
Open: 60.36
Bid: 60.41
Ask: 60.42
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 7%
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1429H45 13.35 0.00 13.75 19.0 17.10 194.0 0.0 0
48.00 AKAM1429H48 11.30 0.00 10.75 40.0 14.10 194.0 0.0 0
49.00 AKAM1429H49 10.15 0.00 9.75 3.0 13.05 2.0 0.0 0
50.00 AKAM1429H50 9.30 0.00 8.70 100.0 12.05 236.0 0.0 0
53.00 AKAM1429H53 6.40 0.00 6.65 312.0 8.45 341.0 0.0 0
53.50 AKAM1429H53.5 5.90 0.00 6.15 312.0 7.90 341.0 0.0 0
54.00 AKAM1429H54 5.35 0.00 5.65 312.0 7.40 341.0 0.0 0
54.50 AKAM1429H54.5 4.90 0.00 5.15 312.0 6.90 341.0 0.0 0
55.00 AKAM1429H55 4.70 0.00 4.65 312.0 6.20 340.0 0.0 0
55.50 AKAM1429H55.5 4.30 0.00 4.15 312.0 5.70 340.0 0.0 0
56.00 AKAM1429H56 4.15 0.35 3.70 312.0 5.15 338.0 1.0 32
56.50 AKAM1429H56.5 1.95 -1.35 3.20 312.0 4.55 335.0 30.0 44
57.00 AKAM1429H57 2.16 -0.56 2.77 414.0 4.15 108.0 10.0 19
57.50 AKAM1429H57.5 3.26 0.95 2.28 414.0 3.60 398.0 3.0 2
58.00 AKAM1429H58 2.90 1.12 1.78 300.0 3.15 300.0 4.0 9
58.50 AKAM1429H58.5 2.64 1.29 1.26 482.0 2.35 452.0 1.0 42
59.00 AKAM1429H59 1.10 0.00 1.03 491.0 1.85 491.0 10.0 20
59.50 AKAM1429H59.5 0.78 0.00 0.55 491.0 1.36 506.0 3.0 26
60.00 AKAM1429H60 0.33 -0.07 0.27 385.0 0.72 556.0 3.0 66
60.50 AKAM1429H60.5 0.27 0.01 0.01 17.0 0.31 891.0 13.0 146
61.00 AKAM1429H61 0.06 -0.04 0.04 12.0 0.12 711.0 25.0 152
61.50 AKAM1429H61.5 0.05 0.00 0.01 305.0 0.17 529.0 15.0 92
62.00 AKAM1429H62 0.09 -0.06 0.03 13.0 0.15 472.0 4.0 120
62.50 AKAM1429H62.5 0.49 0.33 0.02 560.0 0.16 478.0 55.0 38
63.00 AKAM1429H63 0.02 0.00 0.02 2.0 0.16 495.0 4.0 61
63.50 AKAM1429H63.5 0.07 -0.09 0.03 264.0 0.16 462.0 15.0 16
64.00 AKAM1429H64 0.05 -0.10 0.01 282.0 0.15 444.0 10.0 20
64.50 AKAM1429H64.5 1.66 1.50 0.01 264.0 0.16 458.0 10.0 10
65.00 AKAM1429H65 0.36 0.20 0.01 149.0 0.16 480.0 2.0 12
65.50 AKAM1429H65.5 0.98 0.82 0.01 16.0 0.16 480.0 6.0 3
66.00 AKAM1429H66 0.02 0.00 0.01 16.0 0.14 429.0 1.0 4
66.50 AKAM1429H66.5 0.14 0.00 0.01 1.0 0.14 429.0 0.0 0
67.00 AKAM1429H67 1.10 0.96 0.03 1.0 0.14 429.0 10.0 10
67.50 AKAM1429H67.5 0.14 0.00 0.04 10.0 0.14 429.0 0.0 0
68.00 AKAM1429H68 0.14 0.00 0.02 10.0 0.14 429.0 0.0 0
69.00 AKAM1429H69 0.14 0.00 0.02 10.0 0.14 429.0 0.0 0
70.00 AKAM1429H70 0.14 0.00 0.01 11.0 0.14 429.0 0.0 0
72.50 AKAM1429H72.5 0.14 0.00 0.00 0.0 0.14 264.0 0.0 0
75.00 AKAM1429H75 0.15 0.00 0.00 0.0 0.16 268.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1429T45 0.14 0.00 0.00 0.0 0.16 269.0 0.0 0
48.00 AKAM1429T48 0.14 0.00 0.00 0.0 0.15 264.0 0.0 0
49.00 AKAM1429T49 0.14 0.00 0.00 0.0 0.14 274.0 0.0 0
50.00 AKAM1429T50 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
53.00 AKAM1429T53 0.01 0.00 0.03 63.0 0.14 430.0 1.0 2
53.50 AKAM1429T53.5 0.16 0.00 0.01 83.0 0.16 442.0 0.0 0
54.00 AKAM1429T54 0.28 0.12 0.01 78.0 0.16 442.0 10.0 33
54.50 AKAM1429T54.5 0.40 0.24 0.02 74.0 0.16 462.0 30.0 26
55.00 AKAM1429T55 0.47 0.45 0.03 31.0 0.14 429.0 20.0 20
55.50 AKAM1429T55.5 0.10 -0.06 0.04 27.0 0.16 460.0 10.0 6
56.00 AKAM1429T56 1.30 1.14 0.01 1.0 0.16 468.0 2.0 24
56.50 AKAM1429T56.5 0.31 0.15 0.02 238.0 0.16 432.0 4.0 4
57.00 AKAM1429T57 0.30 0.14 0.01 292.0 0.16 457.0 5.0 63
57.50 AKAM1429T57.5 0.21 0.05 0.03 178.0 0.16 458.0 10.0 91
58.00 AKAM1429T58 0.02 -0.14 0.02 4.0 0.16 449.0 6.0 16
58.50 AKAM1429T58.5 1.14 0.97 0.10 56.0 0.16 452.0 4.0 32
59.00 AKAM1429T59 0.10 -0.01 0.10 128.0 0.12 397.0 1.0 66
59.50 AKAM1429T59.5 0.15 0.00 0.08 39.0 0.10 323.0 1.0 47
60.00 AKAM1429T60 0.21 0.00 0.01 1.0 0.20 681.0 9.0 79
60.50 AKAM1429T60.5 0.14 -0.32 0.09 11.0 0.38 656.0 3.0 53
61.00 AKAM1429T61 0.60 -0.06 0.47 66.0 0.90 666.0 23.0 41
61.50 AKAM1429T61.5 0.79 -0.30 0.64 531.0 1.48 575.0 3.0 4
62.00 AKAM1429T62 3.20 1.63 1.26 532.0 1.98 559.0 25.0 25
62.50 AKAM1429T62.5 5.00 2.95 1.55 522.0 2.75 522.0 11.0 11
63.00 AKAM1429T63 2.83 0.37 1.96 572.0 3.25 557.0 20.0 38
63.50 AKAM1429T63.5 5.15 2.15 2.39 393.0 3.85 230.0 8.0 8
64.00 AKAM1429T64 3.25 0.00 2.96 415.0 4.25 398.0 0.0 0
64.50 AKAM1429T64.5 3.75 0.00 3.35 412.0 4.75 393.0 0.0 0
65.00 AKAM1429T65 4.35 0.00 3.80 340.0 5.35 312.0 0.0 0
65.50 AKAM1429T65.5 4.85 0.00 4.10 341.0 5.85 312.0 0.0 0
66.00 AKAM1429T66 5.35 0.00 4.70 341.0 6.50 323.0 0.0 0
66.50 AKAM1429T66.5 5.75 0.00 5.20 341.0 6.95 312.0 0.0 0
67.00 AKAM1429T67 6.20 0.00 5.70 341.0 7.45 319.0 0.0 0
67.50 AKAM1429T67.5 6.65 0.00 6.20 341.0 8.00 323.0 0.0 0
68.00 AKAM1429T68 7.35 0.00 6.70 266.0 8.45 259.0 0.0 0
69.00 AKAM1429T69 8.35 0.00 7.70 266.0 9.45 259.0 0.0 0
70.00 AKAM1429T70 8.30 0.00 7.95 135.0 11.25 135.0 0.0 0
72.50 AKAM1429T72.5 10.80 0.00 10.40 26.0 13.70 29.0 0.0 0
75.00 AKAM1429T75 13.30 0.00 12.95 112.0 16.20 112.0 0.0 0
Trading Center