Akamai Technologies Inc $54.30

down -0.22


17/4/2014 05:20 PM  |  NASDAQ : AKAM  
Industries : Internet / Internet Information Providers
Last Trade: 54.30
Trade Time: Apr 17 05:20 PM Eastern Daylight Time
Change: -0.22 (-0.40 %)
Prev Close: 54.52
Open: 54.33
Bid: 54.30
Ask: 54.31
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 38%
Options:

Call Options: AKAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1419D45 8.20 0.00 8.35 19.0 9.80 19.0 0.0 0
47.00 AKAM1419D47 6.20 0.00 6.35 19.0 7.80 19.0 0.0 0
47.50 AKAM1419D47.5 5.75 0.00 5.95 102.0 7.30 19.0 0.0 0
48.00 AKAM1419D48 5.25 0.00 5.45 292.0 6.80 286.0 0.0 0
48.50 AKAM1419D48.5 4.75 0.00 5.10 282.0 6.30 280.0 0.0 0
49.00 AKAM1419D49 4.25 0.00 4.60 282.0 5.80 262.0 0.0 0
49.50 AKAM1419D49.5 4.15 0.40 4.10 490.0 5.30 280.0 31.0 29
50.00 AKAM1419D50 4.26 1.01 4.20 103.0 4.80 442.0 2.0 240
50.00 AKAM1425D50 4.25 0.70 4.30 41.0 4.75 225.0 2.0 12
50.50 AKAM1419D50.5 2.74 0.00 3.15 409.0 4.30 280.0 0.0 0
51.00 AKAM1419D51 2.28 0.00 2.64 692.0 3.80 525.0 10.0 10
51.00 AKAM1425D51 2.02 -1.38 3.30 81.0 3.70 270.0 1.0 3
51.50 AKAM1419D51.5 2.34 0.00 2.13 644.0 3.30 531.0 0.0 0
52.00 AKAM1419D52 2.50 0.00 1.66 669.0 2.80 689.0 1.0 52
52.00 AKAM1425D52 2.17 -0.06 2.37 412.0 2.85 487.0 6.0 30
52.50 AKAM1419D52.5 1.55 -0.40 1.54 714.0 2.31 680.0 112.0 468
52.50 AKAM1425D52.5 1.43 -0.82 2.07 10.0 2.17 60.0 32.0 71
53.00 AKAM1419D53 1.47 -0.08 1.26 34.0 1.60 490.0 22.0 109
53.00 AKAM1425D53 1.90 0.00 1.69 20.0 1.77 39.0 8.0 43
53.50 AKAM1419D53.5 0.49 -0.39 0.76 34.0 1.08 645.0 2.0 79
54.00 AKAM1419D54 0.47 -0.23 0.27 43.0 0.56 761.0 39.0 85
54.00 AKAM1425D54 1.20 -0.16 1.04 48.0 1.11 66.0 29.0 345
54.50 AKAM1419D54.5 0.01 -0.41 0.01 19.0 0.01 20.0 166.0 31
55.00 AKAM1419D55 0.01 -0.23 0.01 4.0 0.01 6.0 176.0 939
55.00 AKAM1425D55 0.70 -0.12 0.58 30.0 0.63 2.0 10.0 260
55.50 AKAM1419D55.5 0.01 -0.10 0.01 1.0 0.01 19.0 1.0 286
55.50 AKAM1425D55.5 0.54 -0.03 0.41 48.0 0.46 50.0 2.0 51
56.00 AKAM1419D56 0.06 0.00 0.01 1.0 0.02 65.0 1.0 8
56.00 AKAM1425D56 0.38 0.05 0.29 48.0 0.34 128.0 10.0 36
56.50 AKAM1419D56.5 0.06 0.05 0.01 4.0 0.02 65.0 43.0 48
56.50 AKAM1425D56.5 0.25 -0.05 0.20 36.0 0.25 194.0 52.0 12
57.00 AKAM1419D57 0.07 0.06 0.01 3.0 0.02 65.0 37.0 39
57.00 AKAM1425D57 0.22 0.01 0.15 16.0 0.18 261.0 113.0 34
57.50 AKAM1419D57.5 0.01 0.00 0.01 22.0 0.02 65.0 12.0 690
57.50 AKAM1425D57.5 0.13 0.00 0.10 12.0 0.13 145.0 7.0 123
58.00 AKAM1419D58 0.05 0.04 0.01 12.0 0.02 65.0 5.0 52
58.00 AKAM1425D58 0.10 0.03 0.07 11.0 0.10 368.0 2.0 60
58.50 AKAM1419D58.5 0.06 0.05 0.01 5.0 0.02 65.0 37.0 37
58.50 AKAM1425D58.5 0.06 0.00 0.05 12.0 0.08 200.0 32.0 88
59.00 AKAM1419D59 0.05 0.01 0.01 247.0 0.02 65.0 23.0 23
59.00 AKAM1425D59 0.06 0.03 0.01 313.0 0.07 270.0 100.0 756
59.50 AKAM1419D59.5 0.05 0.00 0.01 1.0 0.02 65.0 0.0 0
59.50 AKAM1425D59.5 0.06 0.00 0.01 487.0 0.05 33.0 4.0 139
60.00 AKAM1419D60 0.01 -0.01 0.01 21.0 0.02 54.0 1.0 1,127
60.00 AKAM1425D60 0.05 0.04 0.05 5.0 0.05 88.0 20.0 403
60.50 AKAM1419D60.5 0.05 0.00 0.01 199.0 0.02 65.0 0.0 0
60.50 AKAM1425D60.5 0.46 0.45 0.01 128.0 0.05 116.0 500.0 624
61.00 AKAM1419D61 0.04 0.00 0.01 71.0 0.02 65.0 0.0 0
61.00 AKAM1425D61 0.11 0.09 0.02 11.0 0.07 179.0 6.0 148
61.50 AKAM1419D61.5 0.03 0.00 0.01 11.0 0.02 65.0 0.0 0
61.50 AKAM1425D61.5 0.79 0.77 0.02 11.0 0.07 83.0 14.0 341
62.00 AKAM1419D62 0.02 0.00 0.01 20.0 0.02 65.0 0.0 0
62.00 AKAM1425D62 0.56 0.55 0.01 40.0 0.08 171.0 24.0 373
62.50 AKAM1419D62.5 0.01 0.00 0.01 10.0 0.01 2.0 10.0 1,790
62.50 AKAM1425D62.5 0.43 0.42 0.01 18.0 0.04 79.0 19.0 74
63.00 AKAM1419D63 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
63.00 AKAM1425D63 0.08 0.07 0.01 11.0 0.08 69.0 6.0 313
63.50 AKAM1425D63.5 1.57 1.56 0.01 2.0 0.13 51.0 3.0 128
64.00 AKAM1419D64 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
64.00 AKAM1425D64 1.02 0.77 0.03 51.0 0.09 54.0 1.0 23
64.50 AKAM1425D64.5 0.19 0.18 0.01 4.0 0.08 77.0 5.0 116
65.00 AKAM1419D65 0.03 0.01 0.01 176.0 0.02 33.0 4.0 3,676
65.00 AKAM1425D65 0.06 -0.24 0.01 58.0 0.09 150.0 5.0 279
66.00 AKAM1425D66 0.11 -0.16 0.01 51.0 0.17 155.0 2.0 7
67.00 AKAM1425D67 0.05 0.04 0.01 9.0 0.17 155.0 90.0 76
67.50 AKAM1419D67.5 0.02 0.00 0.03 10.0 0.02 54.0 1.0 843
67.50 AKAM1425D67.5 0.09 0.08 0.01 8.0 0.18 154.0 2.0 89
68.00 AKAM1425D68 0.17 -0.11 0.01 252.0 0.24 154.0 1.0 400
69.00 AKAM1425D69 0.28 0.00 0.01 10.0 0.24 154.0 0.0 0
70.00 AKAM1419D70 0.01 -0.01 0.03 147.0 0.02 33.0 1.0 462
70.00 AKAM1425D70 0.82 0.58 0.01 1.0 0.23 154.0 4.0 14
72.50 AKAM1419D72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 AKAM1419D75 0.03 0.01 0.02 135.0 0.02 49.0 353.0 399
77.50 AKAM1419D77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 AKAM1419D80 0.02 0.00 0.02 40.0 0.02 54.0 37.0 37
85.00 AKAM1419D85 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
90.00 AKAM1419D90 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0

Put Options: AKAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 AKAM1419P45 0.02 0.00 0.01 1.0 0.02 73.0 2.0 2
47.00 AKAM1419P47 0.02 0.00 0.01 5.0 0.02 65.0 0.0 0
47.50 AKAM1419P47.5 0.03 0.00 0.01 152.0 0.02 65.0 0.0 0
48.00 AKAM1419P48 0.05 0.00 0.01 11.0 0.02 65.0 0.0 0
48.50 AKAM1419P48.5 0.12 0.08 0.01 11.0 0.02 65.0 10.0 10
49.00 AKAM1419P49 0.17 0.13 0.01 26.0 0.02 65.0 8.0 7
49.50 AKAM1419P49.5 0.08 0.07 0.01 1.0 0.02 65.0 26.0 26
50.00 AKAM1419P50 0.03 0.00 0.01 32.0 0.02 63.0 20.0 254
50.00 AKAM1425P50 0.12 0.05 0.03 169.0 0.09 241.0 4.0 78
50.50 AKAM1419P50.5 0.01 -0.03 0.01 7.0 0.02 73.0 1.0 26
51.00 AKAM1419P51 0.05 0.00 0.01 14.0 0.02 65.0 4.0 63
51.00 AKAM1425P51 0.21 0.07 0.08 184.0 0.13 294.0 2.0 30
51.50 AKAM1419P51.5 0.02 0.01 0.01 2.0 0.02 65.0 3.0 35
52.00 AKAM1419P52 0.65 0.64 0.01 1.0 0.02 63.0 5.0 66
52.00 AKAM1425P52 0.22 -0.05 0.18 138.0 0.24 93.0 24.0 51
52.50 AKAM1419P52.5 0.01 -0.03 0.01 13.0 0.02 48.0 2.0 781
52.50 AKAM1425P52.5 0.28 -0.16 0.27 109.0 0.32 42.0 25.0 83
53.00 AKAM1419P53 0.05 -0.26 0.01 142.0 0.01 3.0 1.0 91
53.00 AKAM1425P53 0.39 -0.24 0.38 119.0 0.44 63.0 9.0 93
53.50 AKAM1419P53.5 0.03 -0.12 0.01 86.0 0.01 44.0 24.0 38
54.00 AKAM1419P54 0.04 -0.67 0.01 30.0 0.01 19.0 57.0 62
54.00 AKAM1425P54 0.67 -0.20 0.74 26.0 0.79 28.0 10.0 299
54.50 AKAM1419P54.5 1.39 0.94 0.07 400.0 0.23 10.0 1.0 4
55.00 AKAM1419P55 0.60 -0.34 0.57 111.0 0.76 45.0 92.0 1,179
55.00 AKAM1425P55 1.44 0.00 1.24 2.0 1.33 25.0 2.0 44
55.50 AKAM1419P55.5 3.62 2.48 1.07 81.0 1.27 33.0 20.0 16
55.50 AKAM1425P55.5 1.53 0.00 1.55 82.0 1.67 79.0 3.0 56
56.00 AKAM1419P56 1.71 0.20 1.57 33.0 1.96 653.0 4.0 4
56.00 AKAM1425P56 2.00 0.10 1.79 491.0 2.06 90.0 5.0 70
56.50 AKAM1419P56.5 2.25 0.32 2.07 33.0 2.90 724.0 1.0 1
56.50 AKAM1425P56.5 2.12 -0.13 2.16 359.0 2.46 105.0 3.0 21
57.00 AKAM1419P57 2.52 0.00 2.57 33.0 3.40 733.0 1.0 13
57.00 AKAM1425P57 3.93 1.21 2.57 678.0 2.90 34.0 50.0 135
57.50 AKAM1419P57.5 3.25 0.05 3.10 48.0 3.25 26.0 66.0 2,157
57.50 AKAM1425P57.5 3.48 0.28 3.05 126.0 3.35 43.0 5.0 208
58.00 AKAM1419P58 3.40 0.00 3.20 292.0 4.40 346.0 0.0 0
58.00 AKAM1425P58 3.65 0.10 3.50 132.0 3.85 43.0 4.0 704
58.50 AKAM1419P58.5 3.90 0.00 3.70 250.0 5.00 292.0 0.0 0
58.50 AKAM1425P58.5 3.60 -0.40 3.80 135.0 4.45 66.0 10.0 74
59.00 AKAM1419P59 6.15 1.75 4.20 280.0 5.50 292.0 2.0 2
59.00 AKAM1425P59 1.49 -3.01 4.25 263.0 5.10 192.0 24.0 179
59.50 AKAM1419P59.5 6.60 1.70 4.70 273.0 6.05 292.0 1.0 1
59.50 AKAM1425P59.5 3.73 -1.22 4.75 426.0 5.95 236.0 2.0 26
60.00 AKAM1419P60 5.60 -0.53 5.55 235.0 5.80 231.0 276.0 1,887
60.00 AKAM1425P60 5.43 -0.02 5.25 350.0 6.45 253.0 5.0 293
60.50 AKAM1419P60.5 5.80 0.00 5.70 21.0 7.20 83.0 0.0 0
60.50 AKAM1425P60.5 3.15 -2.80 5.75 379.0 6.95 199.0 34.0 49
61.00 AKAM1419P61 6.25 0.00 6.20 21.0 7.65 19.0 0.0 0
61.00 AKAM1425P61 7.70 1.25 6.20 438.0 7.40 131.0 1.0 330
61.50 AKAM1419P61.5 6.70 0.00 6.70 21.0 8.15 19.0 0.0 0
61.50 AKAM1425P61.5 8.65 1.75 6.70 428.0 7.90 264.0 1.0 75
62.00 AKAM1419P62 7.20 0.00 7.20 11.0 8.70 35.0 0.0 0
62.00 AKAM1425P62 9.15 1.75 7.20 245.0 8.40 246.0 1.0 289
62.50 AKAM1419P62.5 8.22 0.00 7.70 413.0 9.05 401.0 51.0 762
62.50 AKAM1425P62.5 8.22 0.00 7.70 247.0 8.90 142.0 50.0 150
63.00 AKAM1419P63 8.20 0.00 8.20 21.0 9.65 19.0 0.0 0
63.00 AKAM1425P63 3.00 -5.40 7.95 31.0 9.95 19.0 10.0 5
63.50 AKAM1425P63.5 3.85 -4.05 8.15 16.0 10.60 19.0 10.0 13
64.00 AKAM1419P64 8.25 0.00 8.30 19.0 11.60 307.0 0.0 0
64.00 AKAM1425P64 11.20 2.45 8.25 71.0 11.45 45.0 1.0 13
64.50 AKAM1425P64.5 5.92 -3.53 8.85 68.0 12.00 43.0 8.0 5
65.00 AKAM1419P65 11.00 1.65 9.25 468.0 12.55 481.0 52.0 100
65.00 AKAM1425P65 5.30 -4.15 9.20 19.0 12.55 21.0 10.0 10
66.00 AKAM1425P66 10.60 0.00 10.10 19.0 13.65 20.0 0.0 0
67.00 AKAM1425P67 11.60 0.00 11.10 147.0 14.60 33.0 0.0 0
67.50 AKAM1419P67.5 9.46 -2.34 11.80 19.0 15.10 285.0 16.0 36
67.50 AKAM1425P67.5 8.50 -3.90 11.70 10.0 15.05 10.0 88.0 72
68.00 AKAM1425P68 9.14 -3.26 12.20 10.0 15.65 11.0 107.0 107
69.00 AKAM1425P69 13.25 0.00 12.90 96.0 16.75 34.0 0.0 0
70.00 AKAM1419P70 14.30 0.00 13.95 19.0 17.55 283.0 0.0 1
70.00 AKAM1425P70 14.30 0.00 13.95 93.0 17.75 34.0 0.0 0
72.50 AKAM1419P72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 AKAM1419P75 19.10 0.00 18.85 325.0 22.60 328.0 0.0 0
77.50 AKAM1419P77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 AKAM1419P80 22.94 -1.21 23.80 48.0 27.65 48.0 1.0 1
85.00 AKAM1419P85 28.85 0.00 28.80 48.0 32.65 48.0 0.0 0
90.00 AKAM1419P90 33.85 0.00 33.80 48.0 37.65 48.0 0.0 0
Trading Center