Akamai Technologies Inc (NQ: AKAM)
53.57 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AKAM140419C00048500 48.50 N/A +0.00 3.500 5.350 0 0
AKAM140419C00049000 49.00 N/A +0.00 2.910 4.850 0 0
AKAM140419C00049500 49.50 4.150 +0.00 2.300 4.200 31 29
AKAM140419C00050000 50.00 2.800 +0.00 2.550 3.900 11 240
AKAM140419C00050500 50.50 N/A +0.00 2.270 3.450 0 0
AKAM140419C00051000 51.00 N/A +0.00 2.220 2.930 0 10
AKAM140419C00051500 51.50 N/A +0.00 2.040 2.430 0 0
AKAM140419C00052000 52.00 0.7000 +0.00 1.640 1.800 5 51
AKAM140419C00052500 52.50 1.300 +0.00 1.260 1.380 246 561
AKAM140419C00053000 53.00 0.7000 +0.00 0.9300 1.010 27 111
AKAM140419C00053500 53.50 0.1700 +0.00 0.6400 0.7100 11 81
AKAM140419C00054000 54.00 0.5000 +0.00 0.4200 0.4700 28 79
AKAM140419C00054500 54.50 0.2900 +0.00 0.2500 0.3000 7 26
AKAM140419C00055000 55.00 0.2000 +0.00 0.1700 0.2000 904 1,018
AKAM140419C00055500 55.50 0.1200 +0.00 0.0900 0.1300 124 286
AKAM140419C00056000 56.00 0.1900 +0.00 0.0500 0.1000 0 9
AKAM140419C00056500 56.50 0.0600 +0.00 0.0200 0.0800 0 48
AKAM140419C00057000 57.00 0.0700 +0.00 0.0100 0.0600 0 39
AKAM140419C00057500 57.50 0.0300 +0.00 0.0100 0.0600 3 690
AKAM140419C00058000 58.00 0.0500 +0.00 0.0100 0.0700 0 52
AKAM140419C00058500 58.50 0.0600 +0.00 0.0100 0.0600 0 37
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AKAM140419P00048500 48.50 0.1200 +0.00 0.0100 0.0600 0 10
AKAM140419P00049000 49.00 0.1700 +0.00 0.0100 0.0700 0 7
AKAM140419P00049500 49.50 0.0800 +0.00 0.0100 0.0800 26 26
AKAM140419P00050000 50.00 0.0500 +0.00 0.0100 0.0800 177 257
AKAM140419P00050500 50.50 0.1600 +0.00 0.0300 0.0700 2 14
AKAM140419P00051000 51.00 0.3100 +0.00 0.0500 0.0900 32 59
AKAM140419P00051500 51.50 0.1200 +0.00 0.0800 0.1300 24 36
AKAM140419P00052000 52.00 0.6500 +0.00 0.1400 0.1800 5 66
AKAM140419P00052500 52.50 0.2800 +0.00 0.2200 0.2700 45 822
AKAM140419P00053000 53.00 0.3900 +0.00 0.3600 0.4100 18 92
AKAM140419P00053500 53.50 1.600 +0.00 0.5600 0.6200 11 26
AKAM140419P00054000 54.00 0.8900 +0.00 0.7900 0.9200 4 59
AKAM140419P00054500 54.50 1.390 +0.00 1.160 1.250 1 4
AKAM140419P00055000 55.00 1.650 +0.00 1.490 1.680 48 1,221
AKAM140419P00055500 55.50 3.620 +0.00 1.890 2.270 20 16
AKAM140419P00056000 56.00 1.710 +0.00 2.330 2.820 0 4
AKAM140419P00056500 56.50 2.250 +0.00 2.820 3.550 0 1
AKAM140419P00057000 57.00 3.750 +0.00 3.300 3.850 2 12
AKAM140419P00057500 57.50 3.960 +0.00 3.800 4.100 81 2,266
AKAM140419P00058000 58.00 N/A +0.00 4.300 4.650 0 0
AKAM140419P00058500 58.50 N/A +0.00 4.800 5.150 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here