NASDAQ:AKAM - Akamai Technologies Options Chain

$78.62
-0.57 (-0.72 %)
(As of 06/16/2019 06:46 AM ET)
Today's Range
$78.08
Now: $78.62
$79.21
50-Day Range
$73.80
MA: $77.89
$81.04
52-Week Range
$57.18
Now: $78.62
$86.19
Volume869,274 shs
Average Volume860,199 shs
Market Capitalization$12.90 billion
P/E Ratio28.49
Dividend YieldN/A
Beta0.63

Options Chain

Akamai Technologies (NASDAQ:AKAM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$110.00$0.000Call000
6/21/2019$105.00$0.000Call010
6/21/2019$100.00$0.000Call000
6/21/2019$95.00$0.000Call020
6/21/2019$90.00$0.110Call04610.5021240.046486
6/21/2019$87.50$0.165Call44420.4500030.072171
6/21/2019$86.00$0.000Call20100.4006460
6/21/2019$85.00$0.060Call611,2380.278125 (+0.010506)0.045394
6/21/2019$84.50$0.070Call1500.26753 (-0.014761)0.053603
6/21/2019$84.00$0.075Call0800.251653 (-0.020122)0.059896
6/21/2019$83.50$0.070Call900.228056 (-0.041554)0.06136
6/21/2019$83.00$0.105Call300.228446 (-0.020329)0.086413
6/21/2019$82.50$0.180Call65010.239752 (-0.007525)0.129865
6/21/2019$82.00$0.220Call0500.229229 (-0.02704)0.158358
6/21/2019$81.50$0.305Call050.228845 (-0.030337)0.205413
6/21/2019$81.00$0.410Call0230.22724 (-0.01527)0.25928
6/21/2019$80.50$0.575Call04290.233323 (-0.019884)0.326863
6/21/2019$80.00$0.755Call01,090 (-5)0.23474 (-0.013953)0.394969
6/21/2019$79.50$0.950Call049 (+49)0.231904 (-0.020349)0.465154
6/21/2019$79.00$1.195Call11183 (+27)0.23213 (-0.028428)0.538338
6/21/2019$78.50$1.515Call070.240905 (-0.021885)0.607205
6/21/2019$78.00$1.875Call0320.251823 (-0.013451)0.667573
6/21/2019$77.50$2.250Call02990.260163 (-0.008366)0.721571
6/21/2019$77.00$2.520Call040.231318 (-0.049906)0.801012
6/21/2019$76.50$3.135Call0150.298385 (+0.077886)0.791474
6/21/2019$76.00$3.475Call0320.277452 (-0.051616)0.848307
6/21/2019$75.50$3.700Call080.050725
6/21/2019$75.00$4.225Call481,1570.172549 (-0.090142)0.984347
6/21/2019$74.50$4.975Call000.363454 (-0.207893)0.878468
6/21/2019$74.00$5.225Call000.209377 (-0.237699)0.986532
6/21/2019$73.50$5.975Call000.419151 (-0.198071)0.892089
6/21/2019$73.00$6.325Call0500.361405 (-0.211521)0.939887
6/21/2019$72.50$6.850Call0140.403026 (+0.025009)0.935036
6/21/2019$72.00$7.050Call0001
6/21/2019$71.50$7.550Call0001
6/21/2019$71.00$7.975Call0001
6/21/2019$70.50$8.675Call000
6/21/2019$70.00$9.475Call010.609744 (+0.139529)0.921484
6/21/2019$67.50$11.400Call0001
6/21/2019$65.00$13.125Call0001
6/21/2019$60.00$18.050Call01001
6/21/2019$110.00$31.225Put001.38359 (+0.212244)-0.934966
6/21/2019$105.00$25.800Put0000
6/21/2019$100.00$20.525Put000
6/21/2019$95.00$15.525Put0000
6/21/2019$90.00$10.800Put000
6/21/2019$87.50$7.825Put020
6/21/2019$86.00$6.500Put0000
6/21/2019$85.00$5.300Put070
6/21/2019$84.50$4.750Put0000
6/21/2019$84.00$4.275Put0000
6/21/2019$83.50$4.075Put0000
6/21/2019$83.00$3.005Put0000
6/21/2019$82.50$3.475Put01040.242661 (-0.006718)-0.872154
6/21/2019$82.00$3.090Put000.254687 (+0.001965)-0.817032
6/21/2019$81.50$2.570Put090.220003 (-0.045633)-0.806264
6/21/2019$81.00$2.260Put000.242187 (-0.019129)-0.728977
6/21/2019$80.50$1.930Put000.248437 (+0.016846)-0.663997
6/21/2019$80.00$1.565Put01,4210.23896 (-0.018231)-0.60471
6/21/2019$79.50$1.265Put053 (+8)0.236719 (-0.030065)-0.534561
6/21/2019$79.00$1.025Put2063 (+14)0.241016 (-0.02069)-0.463502
6/21/2019$78.50$0.830Put040.245784 (-0.019071)-0.395112
6/21/2019$78.00$0.650Put0170.249609 (-0.0203)-0.330733
6/21/2019$77.50$0.595Put0326 (-1)0.27313 (-0.00203)-0.287991
6/21/2019$77.00$0.460Put0320.276172 (+0.003528)-0.23612
6/21/2019$76.50$0.280Put0120.252344 (-0.022793)-0.170837
6/21/2019$76.00$0.145Put3220.230237 (-0.109375)-0.108104
6/21/2019$75.50$0.105Put0100.236328 (-0.02456)-0.081193
6/21/2019$75.00$0.095Put02020.256547 (-0.007363)-0.069621
6/21/2019$74.50$0.090Put070.278125 (-0.023816)-0.062317
6/21/2019$74.00$0.065Put0140.278674 (-0.035938)-0.046629
6/21/2019$73.50$0.160Put070.3673 (+0.045288)-0.078924
6/21/2019$73.00$0.175Put000.401431 (-0.015497)-0.078907
6/21/2019$72.50$0.185Put0490.43313 (-0.039939)-0.07745
6/21/2019$72.00$0.205Put000.470313-0.078673
6/21/2019$71.50$0.000Put000
6/21/2019$71.00$0.000Put050
6/21/2019$70.50$0.000Put000
6/21/2019$70.00$0.000Put05130
6/21/2019$67.50$0.055Put0120.551726-0.02169
6/21/2019$65.00$0.045Put07650.642483-0.015822
6/21/2019$60.00$0.120Put011.01582-0.02494
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/16/2019 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