Akamai Technologies Inc $62.42

down 0.00


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: 0.00 (0.00 %)
Prev Close: 62.42
Open: 64.38
Bid: 59.86
Ask: 62.50
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 AKAM1426I45 15.90 0.00 16.65 50.0 18.10 180.0 0.0 0
49.50 AKAM1426I49.5 11.40 0.00 12.30 50.0 13.70 82.0 0.0 0
50.00 AKAM1426I50 10.90 0.00 11.65 50.0 13.10 321.0 0.0 0
50.50 AKAM1426I50.5 10.45 0.00 11.00 68.0 12.60 198.0 0.0 0
51.00 AKAM1426I51 9.80 0.00 10.80 68.0 12.20 135.0 0.0 0
51.50 AKAM1426I51.5 9.75 0.00 10.45 74.0 11.60 290.0 0.0 0
52.00 AKAM1426I52 9.55 0.00 9.90 68.0 11.10 290.0 0.0 0
52.50 AKAM1426I52.5 9.40 0.00 9.05 11.0 11.60 2.0 0.0 0
53.00 AKAM1426I53 8.75 0.00 7.90 1.0 10.70 2.0 0.0 0
53.50 AKAM1426I53.5 8.35 0.00 8.35 68.0 9.95 11.0 0.0 0
54.00 AKAM1426I54 7.90 0.00 7.90 68.0 9.10 290.0 0.0 0
54.50 AKAM1426I54.5 7.25 0.00 7.25 84.0 8.70 157.0 0.0 0
55.00 AKAM1426I55 7.60 0.00 6.90 284.0 8.05 464.0 12.0 14
55.50 AKAM1426I55.5 6.45 0.00 6.45 88.0 7.90 168.0 0.0 0
56.00 AKAM1426I56 7.75 1.80 5.95 161.0 7.20 399.0 10.0 10
56.50 AKAM1426I56.5 5.45 0.00 5.45 420.0 6.90 567.0 0.0 0
57.00 AKAM1426I57 4.95 0.00 4.95 310.0 6.40 520.0 0.0 0
57.50 AKAM1426I57.5 4.45 0.00 4.45 280.0 5.60 470.0 1.0 30
58.00 AKAM1426I58 2.44 -1.46 3.90 69.0 5.05 233.0 2.0 2
58.50 AKAM1426I58.5 3.35 -0.15 3.50 38.0 4.55 247.0 46.0 46
59.00 AKAM1426I59 2.62 -0.43 3.05 50.0 4.10 261.0 18.0 18
59.50 AKAM1426I59.5 2.70 0.24 2.46 58.0 3.60 276.0 1.0 5
60.00 AKAM1426I60 2.77 0.00 2.09 356.0 3.20 520.0 135.0 146
60.50 AKAM1426I60.5 1.36 -0.38 1.74 402.0 2.90 556.0 10.0 10
61.00 AKAM1426I61 1.85 0.22 1.63 201.0 2.24 307.0 15.0 513
61.50 AKAM1426I61.5 1.16 -0.12 1.25 40.0 1.43 396.0 6.0 16
62.00 AKAM1426I62 1.15 0.23 0.92 144.0 1.16 666.0 1.0 24
62.50 AKAM1426I62.5 0.77 0.00 0.70 59.0 0.87 43.0 57.0 114
63.00 AKAM1426I63 0.57 0.00 0.46 406.0 0.65 900.0 47.0 159
63.50 AKAM1426I63.5 1.23 0.90 0.33 32.0 0.42 218.0 30.0 33
64.00 AKAM1426I64 0.27 0.00 0.22 47.0 0.31 109.0 79.0 260
64.50 AKAM1426I64.5 0.48 0.00 0.13 601.0 0.32 926.0 2.0 43
65.00 AKAM1426I65 0.17 0.00 0.11 165.0 0.22 695.0 12.0 144
65.50 AKAM1426I65.5 0.31 0.27 0.04 630.0 0.26 979.0 156.0 249
66.00 AKAM1426I66 0.34 0.28 0.06 43.0 0.20 644.0 155.0 155
66.50 AKAM1426I66.5 0.04 0.00 0.04 85.0 0.16 534.0 0.0 0
67.00 AKAM1426I67 0.05 0.00 0.02 176.0 0.13 460.0 20.0 40
67.50 AKAM1426I67.5 0.10 0.00 0.01 217.0 0.10 383.0 0.0 0
68.00 AKAM1426I68 0.10 0.00 0.02 1.0 0.10 179.0 0.0 0
68.50 AKAM1426I68.5 0.08 0.00 0.00 0.0 0.08 54.0 0.0 0
69.00 AKAM1426I69 0.08 0.00 0.00 0.0 0.08 34.0 0.0 0
69.50 AKAM1426I69.5 0.07 0.00 0.00 0.0 0.07 125.0 0.0 0
70.00 AKAM1426I70 0.07 0.00 0.00 0.0 0.07 124.0 0.0 0
72.50 AKAM1426I72.5 0.06 0.00 0.00 0.0 0.06 85.0 0.0 0
75.00 AKAM1426I75 0.06 0.00 0.00 0.0 0.06 43.0 0.0 0
80.00 AKAM1426I80 0.15 0.00 0.00 0.0 0.15 61.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1426U45 0.14 0.00 0.00 0.0 0.14 113.0 0.0 0
49.50 AKAM1426U49.5 0.14 0.00 0.01 1.0 0.14 173.0 0.0 0
50.00 AKAM1426U50 0.04 -0.07 0.01 1.0 0.11 149.0 6.0 6
50.50 AKAM1426U50.5 0.14 0.00 0.01 150.0 0.14 186.0 0.0 0
51.00 AKAM1426U51 0.14 0.00 0.01 235.0 0.14 178.0 0.0 0
51.50 AKAM1426U51.5 0.15 0.00 0.01 1.0 0.15 202.0 0.0 0
52.00 AKAM1426U52 0.15 0.00 0.03 1.0 0.15 288.0 0.0 0
52.50 AKAM1426U52.5 0.15 0.00 0.01 1.0 0.15 280.0 0.0 0
53.00 AKAM1426U53 0.15 0.00 0.01 1.0 0.15 284.0 0.0 0
53.50 AKAM1426U53.5 0.15 0.00 0.07 1.0 0.15 250.0 0.0 0
54.00 AKAM1426U54 1.19 1.08 0.01 1.0 0.11 203.0 20.0 20
54.50 AKAM1426U54.5 0.15 0.00 0.01 117.0 0.15 259.0 0.0 0
55.00 AKAM1426U55 0.03 0.00 0.01 243.0 0.03 1.0 0.0 0
55.50 AKAM1426U55.5 0.16 0.00 0.01 290.0 0.16 257.0 0.0 0
56.00 AKAM1426U56 0.16 0.00 0.02 349.0 0.16 381.0 0.0 0
56.50 AKAM1426U56.5 0.16 0.00 0.03 380.0 0.16 397.0 0.0 0
57.00 AKAM1426U57 0.15 0.03 0.01 49.0 0.12 370.0 10.0 10
57.50 AKAM1426U57.5 0.05 0.00 0.01 20.0 0.12 434.0 10.0 14
58.00 AKAM1426U58 0.16 0.00 0.02 32.0 0.16 466.0 0.0 0
58.50 AKAM1426U58.5 0.17 0.05 0.03 26.0 0.12 433.0 10.0 40
59.00 AKAM1426U59 0.25 0.12 0.04 36.0 0.13 446.0 8.0 8
59.50 AKAM1426U59.5 0.03 0.00 0.02 1.0 0.13 157.0 1.0 30
60.00 AKAM1426U60 0.29 0.08 0.04 139.0 0.21 489.0 7.0 42
60.50 AKAM1426U60.5 0.16 0.00 0.11 478.0 0.29 774.0 4.0 44
61.00 AKAM1426U61 0.24 0.00 0.19 486.0 0.32 38.0 25.0 31
61.50 AKAM1426U61.5 0.82 0.56 0.26 633.0 0.46 476.0 17.0 21
62.00 AKAM1426U62 0.43 0.00 0.51 14.0 0.65 191.0 30.0 227
62.50 AKAM1426U62.5 0.80 0.00 0.72 14.0 0.98 888.0 535.0 530
63.00 AKAM1426U63 0.93 0.00 0.94 211.0 1.15 122.0 44.0 77
63.50 AKAM1426U63.5 1.33 0.00 1.23 433.0 1.46 452.0 25.0 25
64.00 AKAM1426U64 1.86 0.00 1.61 456.0 1.84 191.0 25.0 111
64.50 AKAM1426U64.5 1.72 0.00 1.72 632.0 2.26 205.0 0.0 0
65.00 AKAM1426U65 3.85 1.87 1.98 603.0 2.69 175.0 10.0 27
65.50 AKAM1426U65.5 1.72 0.00 1.72 438.0 3.65 617.0 0.0 0
66.00 AKAM1426U66 1.89 0.00 1.89 88.0 4.20 590.0 0.0 0
66.50 AKAM1426U66.5 2.29 0.00 2.29 81.0 4.60 268.0 0.0 0
67.00 AKAM1426U67 2.72 0.00 2.72 107.0 5.10 285.0 0.0 0
67.50 AKAM1426U67.5 3.15 0.00 3.15 354.0 5.60 474.0 0.0 0
68.00 AKAM1426U68 3.60 0.00 3.60 239.0 6.15 216.0 0.0 0
68.50 AKAM1426U68.5 4.10 0.00 4.10 239.0 6.65 215.0 0.0 0
69.00 AKAM1426U69 4.60 0.00 4.60 311.0 7.05 251.0 0.0 0
69.50 AKAM1426U69.5 5.10 0.00 5.10 431.0 7.55 368.0 0.0 0
70.00 AKAM1426U70 5.60 0.00 5.60 211.0 8.05 200.0 0.0 0
72.50 AKAM1426U72.5 8.05 0.00 8.05 390.0 10.60 378.0 0.0 0
75.00 AKAM1426U75 10.55 0.00 10.55 68.0 13.25 68.0 0.0 0
80.00 AKAM1426U80 15.50 0.00 15.50 50.0 18.25 50.0 0.0 0
Trading Center