Akamai Technologies Inc (NQ: AKAM)
54.71 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AKAM140425C00049500 49.50 N/A +0.00 4.600 6.000 0 0
AKAM140425C00050000 50.00 4.250 +0.00 4.350 5.500 0 14
AKAM140425C00050500 50.50 N/A +0.00 3.650 5.000 0 0
AKAM140425C00051000 51.00 2.020 +0.00 3.150 4.500 0 3
AKAM140425C00051500 51.50 N/A +0.00 2.700 4.000 0 0
AKAM140425C00052000 52.00 2.170 +0.00 2.270 3.500 0 30
AKAM140425C00052500 52.50 1.890 +0.00 2.190 2.590 0 77
AKAM140425C00053000 53.00 1.900 +0.00 1.750 1.950 0 43
AKAM140425C00053500 53.50 N/A +0.00 1.300 1.460 0 0
AKAM140425C00054000 54.00 1.320 +0.00 0.9900 1.090 0 361
AKAM140425C00054500 54.50 0.8000 +0.00 0.7000 0.7600 0 17
AKAM140425C00055000 55.00 0.4900 +0.00 0.4600 0.5100 0 842
AKAM140425C00055500 55.50 0.3800 +0.00 0.2400 0.3200 0 55
AKAM140425C00056000 56.00 0.2700 +0.00 0.1500 0.1900 0 360
AKAM140425C00056500 56.50 0.1700 +0.00 0.0700 0.1300 0 155
AKAM140425C00057000 57.00 0.2200 +0.00 0.0300 0.1000 0 147
AKAM140425C00057500 57.50 0.1300 +0.00 0.0200 0.1200 0 123
AKAM140425C00058000 58.00 0.0800 +0.00 0.0300 0.1200 0 75
AKAM140425C00058500 58.50 0.0600 +0.00 0.0200 0.1300 0 120
AKAM140425C00059000 59.00 0.0600 +0.00 0.0100 0.1300 0 769
AKAM140425C00059500 59.50 0.0600 +0.00 0.0100 0.1500 0 139
AKAM140425C00060000 60.00 0.0500 +0.00 0.0500 0.1200 0 403
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AKAM140425P00049500 49.50 N/A +0.00 0.0100 0.1400 0 0
AKAM140425P00050000 50.00 0.1200 +0.00 0.0100 0.0300 0 82
AKAM140425P00050500 50.50 N/A +0.00 0.0100 0.1100 0 0
AKAM140425P00051000 51.00 0.0100 +0.00 0.0400 0.0400 0 30
AKAM140425P00051500 51.50 0.2800 +0.00 0.0200 0.0900 0 12
AKAM140425P00052000 52.00 0.0500 +0.00 0.0300 0.0600 0 72
AKAM140425P00052500 52.50 0.2100 +0.00 0.0600 0.1000 0 97
AKAM140425P00053000 53.00 0.2900 +0.00 0.0800 0.1500 0 101
AKAM140425P00053500 53.50 0.2200 +0.00 0.1900 0.2400 0 41
AKAM140425P00054000 54.00 0.2900 +0.00 0.3000 0.3800 0 312
AKAM140425P00054500 54.50 0.4700 +0.00 0.5000 0.5700 0 5
AKAM140425P00055000 55.00 0.6300 +0.00 0.7000 0.8200 0 71
AKAM140425P00055500 55.50 0.8200 +0.00 1.050 1.150 0 86
AKAM140425P00056000 56.00 2.000 +0.00 1.410 1.510 0 70
AKAM140425P00056500 56.50 2.120 +0.00 1.580 1.970 0 21
AKAM140425P00057000 57.00 3.930 +0.00 1.780 2.450 0 135
AKAM140425P00057500 57.50 3.480 +0.00 2.100 2.940 0 213
AKAM140425P00058000 58.00 3.650 +0.00 2.540 3.450 0 704
AKAM140425P00058500 58.50 3.600 +0.00 3.050 4.150 0 74
AKAM140425P00059000 59.00 1.490 +0.00 3.550 4.500 0 179
AKAM140425P00059500 59.50 3.730 +0.00 4.050 5.400 0 26
AKAM140425P00060000 60.00 5.430 +0.00 4.550 5.400 0 293
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