Dow Down0.62% Nasdaq Down1.35%

Akamai Technologies, Inc. (AKAM)

-NasdaqGS
61.12 Down 1.30(2.08%) 2:43PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Feb 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00AKAM150117C0001800035.35 0.0041.9545.2515
20.00AKAM150117C0002000038.81 0.0040.0543.25343
23.00AKAM150117C0002300024.60 0.0037.1540.25025
25.00AKAM150117C0002500035.33 0.0035.1538.25324
28.00AKAM150117C0002800034.20 0.0032.1535.253843
30.00AKAM150117C0003000030.50 0.0030.1533.25156
33.00AKAM150117C0003300029.00 0.0027.5030.002068
35.00AKAM150117C0003500025.62 0.0025.6527.951101
37.00AKAM150117C0003700023.60 0.0023.6525.95377
40.00AKAM150117C0004000021.72 0.0020.7522.902468
42.00AKAM150117C0004200016.50 0.0018.8021.201307
45.00AKAM150117C0004500018.06 0.0015.8517.101710
47.00AKAM150117C0004700012.80 0.0013.6515.151431
50.00AKAM150117C0005000014.60 0.0011.4012.40211,096
52.50AKAM150117C000525009.86 0.009.3010.152457
55.00AKAM150117C000550007.90Down 1.307.557.7011,049
57.50AKAM150117C000575006.00Down 1.055.855.9515396
60.00AKAM150117C000600004.55Down 1.104.404.50541,070
62.50AKAM150117C000625003.30Down 0.853.203.3013756
65.00AKAM150117C000650002.36Down 0.742.252.32111,305
67.50AKAM150117C000675001.68Down 0.571.511.607396
70.00AKAM150117C000700001.10Down 0.330.981.092651
75.00AKAM150117C000750000.62 0.000.410.499829
80.00AKAM150117C000800000.27 0.000.160.213218
85.00AKAM150117C000850000.13 0.000.040.103184
90.00AKAM150117C000900000.09 0.000.010.051156
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
18.00AKAM150117P000180000.03 0.00N/A0.0215138
20.00AKAM150117P000200000.02 0.00N/A0.0220350
23.00AKAM150117P000230000.02 0.00N/A0.0210202
25.00AKAM150117P000250000.05 0.00N/A0.023186
28.00AKAM150117P000280000.05 0.00N/A0.02388
30.00AKAM150117P000300000.03 0.00N/A0.032345
33.00AKAM150117P000330000.05 0.000.010.0310214
35.00AKAM150117P000350000.05 0.00N/A0.0410415
37.00AKAM150117P000370000.05 0.000.010.061191
40.00AKAM150117P000400000.16 0.000.030.1220788
42.00AKAM150117P000420000.09 0.000.060.173222
45.00AKAM150117P000450000.16 0.000.170.2621,305
47.00AKAM150117P000470000.35 0.000.300.3610471
50.00AKAM150117P000500000.49 0.000.590.665302
52.50AKAM150117P000525001.02Up 0.210.961.043796
55.00AKAM150117P000550001.58Up 0.401.501.60302,407
57.50AKAM150117P000575002.29Up 0.382.302.383579
60.00AKAM150117P000600003.00Up 0.453.253.4511515
62.50AKAM150117P000625004.45Up 0.654.604.7511518
65.00AKAM150117P000650006.35Up 1.806.106.30463
67.50AKAM150117P000675008.05Up 0.897.908.10153
70.00AKAM150117P000700009.80Down 0.499.8510.101071
75.00AKAM150117P0007500014.16Down 3.2413.7014.701035
85.00AKAM150117P0008500026.45 0.0021.9024.5512
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.