S&P 500   3,327.90 (+0.21%)
DOW   29,207.12 (+0.04%)
QQQ   224.51 (+0.55%)
AAPL   318.51 (+0.61%)
FB   221.76 (+0.14%)
MSFT   166.29 (-0.13%)
GOOGL   1,488.87 (+0.45%)
AMZN   1,889.40 (-0.14%)
CGC   24.49 (+1.41%)
NVDA   252.73 (+1.93%)
BABA   223.27 (+0.45%)
MU   59.82 (+1.44%)
GE   11.47 (-1.71%)
TSLA   590.69 (+7.95%)
AMD   51.65 (+1.18%)
T   39.12 (+1.56%)
NFLX   332.36 (-1.70%)
BAC   34.28 (+0.06%)
DIS   144.01 (+0.31%)
GILD   63.13 (+0.80%)
S&P 500   3,327.90 (+0.21%)
DOW   29,207.12 (+0.04%)
QQQ   224.51 (+0.55%)
AAPL   318.51 (+0.61%)
FB   221.76 (+0.14%)
MSFT   166.29 (-0.13%)
GOOGL   1,488.87 (+0.45%)
AMZN   1,889.40 (-0.14%)
CGC   24.49 (+1.41%)
NVDA   252.73 (+1.93%)
BABA   223.27 (+0.45%)
MU   59.82 (+1.44%)
GE   11.47 (-1.71%)
TSLA   590.69 (+7.95%)
AMD   51.65 (+1.18%)
T   39.12 (+1.56%)
NFLX   332.36 (-1.70%)
BAC   34.28 (+0.06%)
DIS   144.01 (+0.31%)
GILD   63.13 (+0.80%)
S&P 500   3,327.90 (+0.21%)
DOW   29,207.12 (+0.04%)
QQQ   224.51 (+0.55%)
AAPL   318.51 (+0.61%)
FB   221.76 (+0.14%)
MSFT   166.29 (-0.13%)
GOOGL   1,488.87 (+0.45%)
AMZN   1,889.40 (-0.14%)
CGC   24.49 (+1.41%)
NVDA   252.73 (+1.93%)
BABA   223.27 (+0.45%)
MU   59.82 (+1.44%)
GE   11.47 (-1.71%)
TSLA   590.69 (+7.95%)
AMD   51.65 (+1.18%)
T   39.12 (+1.56%)
NFLX   332.36 (-1.70%)
BAC   34.28 (+0.06%)
DIS   144.01 (+0.31%)
GILD   63.13 (+0.80%)
S&P 500   3,327.90 (+0.21%)
DOW   29,207.12 (+0.04%)
QQQ   224.51 (+0.55%)
AAPL   318.51 (+0.61%)
FB   221.76 (+0.14%)
MSFT   166.29 (-0.13%)
GOOGL   1,488.87 (+0.45%)
AMZN   1,889.40 (-0.14%)
CGC   24.49 (+1.41%)
NVDA   252.73 (+1.93%)
BABA   223.27 (+0.45%)
MU   59.82 (+1.44%)
GE   11.47 (-1.71%)
TSLA   590.69 (+7.95%)
AMD   51.65 (+1.18%)
T   39.12 (+1.56%)
NFLX   332.36 (-1.70%)
BAC   34.28 (+0.06%)
DIS   144.01 (+0.31%)
GILD   63.13 (+0.80%)
Log in

Akamai Technologies Options Chain and Prices (NASDAQ:AKAM)

$95.82
+0.87 (+0.92 %)
(As of 01/22/2020 11:56 AM ET)
Today's Range
$95.52
Now: $95.82
$95.90
50-Day Range
$83.39
MA: $88.23
$95.81
52-Week Range
$63.75
Now: $95.82
$96.00
Volume10,140 shs
Average Volume948,569 shs
Market Capitalization$15.48 billion
P/E Ratio34.84
Dividend YieldN/A
Beta0.57

Options Chain

Akamai Technologies (NASDAQ:AKAM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/24/2020$107.00$0.095Call000.7311020.03851
1/24/2020$106.00$0.000Call000
1/24/2020$105.00$0.105Call000.6487920.046506
1/24/2020$104.00$0.105Call000.5991930.04975
1/24/2020$103.00$0.000Call000
1/24/2020$102.00$0.125Call000.514980.065649
1/24/2020$101.00$0.000Call000
1/24/2020$100.00$0.000Call010
1/24/2020$99.00$0.000Call028 (+25)0
1/24/2020$98.00$0.030Call018 (+1)0.201231 (+0.049228)0.042758
1/24/2020$97.50$0.065Call018 (+11)0.206955 (+0.055809)0.08093
1/24/2020$97.00$0.120Call61 (+1)0.209446 (+0.058042)0.133237
1/24/2020$96.50$0.210Call123 (+1)0.213397 (+0.058347)0.205208
1/24/2020$96.00$0.330Call4836 (+1)0.213397 (+0.05769)0.289568
1/24/2020$95.00$0.735Call1685 (-1)0.220097 (+0.057209)0.495057
1/24/2020$94.00$1.375Call42180.236344 (+0.028937)0.68572
1/24/2020$93.00$2.160Call033 (-5)0.248218 (+0.068495)0.825605
1/24/2020$92.50$2.580Call0110.245637 (+0.076681)0.882706
1/24/2020$92.00$3.035Call0100.249441 (-0.18692)0.920806
1/24/2020$91.50$3.500Call1800.2472930.952108
1/24/2020$91.00$3.800Call02301
1/24/2020$90.50$4.375Call51001
1/24/2020$90.00$4.200Call035 (-4)01
1/24/2020$89.50$5.650Call000.503470.90652
1/24/2020$89.00$5.900Call01
1/24/2020$88.50$6.575Call010.51014 (-0.003293)0.938938
1/24/2020$88.00$7.275Call017
1/24/2020$87.50$7.475Call0120.414828 (-0.234947)0.98587
1/24/2020$87.00$7.950Call025E-05 (-0.51115)1
1/24/2020$86.50$8.600Call000.6644880.94279
1/24/2020$86.00$9.300Call0100.8614550.904518
1/24/2020$85.50$9.125Call0001
1/24/2020$85.00$9.850Call0001
1/24/2020$84.50$10.550Call010.7350910.962798
1/24/2020$84.00$10.825Call01001
1/24/2020$83.50$11.225Call0101
1/24/2020$83.00$11.825Call0001
1/24/2020$82.50$12.150Call0001
1/24/2020$82.00$12.925Call00
1/24/2020$81.50$13.400Call00
1/24/2020$81.00$14.175Call001.113980.947884
1/24/2020$80.50$14.450Call00
1/24/2020$80.00$14.925Call07
1/24/2020$79.50$15.475Call000.8279760.991903
1/24/2020$79.00$15.975Call070.857378 (+0.07937)0.991932
1/24/2020$78.00$16.900Call03
1/24/2020$77.50$17.450Call03
1/24/2020$77.00$17.975Call000.954722 (+0.487965)0.993152
1/24/2020$76.50$18.475Call020.981434 (+0.296675)0.993313
1/24/2020$75.00$19.950Call00
1/24/2020$70.00$24.850Call00
1/24/2020$107.00$11.950Put000
1/24/2020$106.00$11.175Put000.727344 (+0.190137)-0.950231
1/24/2020$105.00$9.950Put000
1/24/2020$104.00$8.950Put000
1/24/2020$103.00$7.850Put000
1/24/2020$102.00$6.750Put000
1/24/2020$101.00$6.500Put000.658984 (+0.234472)-0.844166
1/24/2020$100.00$4.900Put000
1/24/2020$99.00$3.805Put000
1/24/2020$98.00$3.875Put000.568537 (+0.265726)-0.721479
1/24/2020$97.50$2.655Put000.237029-0.890032
1/24/2020$97.00$2.140Put000.195233 (+0.072967)-0.885696
1/24/2020$96.50$1.710Put000.194061 (+0.067108)-0.818566
1/24/2020$96.00$1.375Put0200.21242 (+0.054998)-0.711661
1/24/2020$95.00$0.740Put12465 (+1)0.2099 (+0.047986)-0.505912
1/24/2020$94.00$0.380Put2174 (+2)0.222576 (+0.055779)-0.304673
1/24/2020$93.00$0.175Put031 (+5)0.234426 (+0.060634)-0.160555
1/24/2020$92.50$0.115Put1030 (+24)0.241629 (+0.063541)-0.112432
1/24/2020$92.00$0.085Put012 (+1)0.255624 (+0.070895)-0.08317
1/24/2020$91.50$0.065Put000.272879 (+0.080728)-0.062497
1/24/2020$91.00$0.040Put090.274374 (+0.070895)-0.041347
1/24/2020$90.50$0.055Put3430.319117 (+0.100404)-0.046071
1/24/2020$90.00$0.100Put0170.402197-0.064659
1/24/2020$89.50$0.000Put060
1/24/2020$89.00$0.085Put0210.444605-0.050878
1/24/2020$88.50$0.085Put0240.47549-0.048145
1/24/2020$88.00$0.075Put010.494605-0.041859
1/24/2020$87.50$0.000Put070
1/24/2020$87.00$0.070Put000.55047-0.0361
1/24/2020$86.50$0.000Put0160
1/24/2020$86.00$0.070Put0280.611436-0.032621
1/24/2020$85.50$0.000Put000
1/24/2020$85.00$0.000Put0400
1/24/2020$84.50$0.000Put0200
1/24/2020$84.00$0.055Put0120.699492-0.023407
1/24/2020$83.50$0.000Put0120
1/24/2020$83.00$0.000Put0290
1/24/2020$82.50$0.000Put000
1/24/2020$82.00$0.000Put000
1/24/2020$81.50$0.000Put000
1/24/2020$81.00$0.000Put020
1/24/2020$80.50$0.000Put000
1/24/2020$80.00$0.000Put0150
1/24/2020$79.50$0.000Put000
1/24/2020$79.00$0.000Put010
1/24/2020$78.00$0.000Put000
1/24/2020$77.50$0.000Put000
1/24/2020$77.00$0.000Put000
1/24/2020$76.50$0.000Put000
1/24/2020$75.00$0.000Put020
1/24/2020$70.00$0.005Put001.18125-0.001474
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel