S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
pixel
S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
pixel
S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
pixel
S&P 500   3,819.72
DOW   31,270.09
QQQ   309.16
pixel
Log in
NASDAQ:AKAM

Akamai Technologies Options Chain and Prices

$93.41
-2.45 (-2.56 %)
(As of 03/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$92.66
Now: $93.41
$95.83
50-Day Range
$94.50
MA: $105.68
$120.44
52-Week Range
$75.18
Now: $93.41
$124.91
Volume1.88 million shs
Average Volume2.35 million shs
Market Capitalization$15.25 billion
P/E Ratio27.39
Dividend YieldN/A
Beta0.47

Options Chain

Akamai Technologies (NASDAQ:AKAM) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$170.00$0.000Call0000
(+0)
0.00
3/5/2021$165.00$0.000Call0000
(+0)
0.00
3/5/2021$160.00$0.000Call0000
(+0)
0.00
3/5/2021$155.00$0.000Call0000
(+0)
0.00
3/5/2021$150.00$0.000Call0000
(+0)
0.00
3/5/2021$145.00$0.000Call0000
(+0)
0.00
3/5/2021$140.00$0.025Call0003
(+0)
2.0938
(+0.484504)
0.005650
3/5/2021$135.00$0.000Call0008
(+0)
0.00
3/5/2021$134.00$0.000Call0000
(+0)
0.00
3/5/2021$133.00$0.000Call0000
(+0)
0.00
3/5/2021$132.00$0.000Call0000
(+0)
0.00
3/5/2021$131.00$0.000Call0001
(+0)
0.00
3/5/2021$130.00$0.000Call0004
(+0)
0.00
3/5/2021$129.00$0.000Call0000
(+0)
0.00
3/5/2021$128.00$0.000Call0000
(+0)
0.00
3/5/2021$127.00$0.000Call0000
(+0)
0.00
3/5/2021$126.00$0.000Call0001
(+0)
0.00
3/5/2021$125.00$0.075Call00020
(+0)
1.83168
(+0.642079)
0.0187280
3/5/2021$124.00$0.000Call0007
(+0)
0.00
3/5/2021$123.00$0.000Call0004
(+0)
0.00
3/5/2021$122.00$0.000Call0000
(+0)
0.00
3/5/2021$121.00$0.000Call0003
(+0)
0.00
3/5/2021$120.00$0.000Call00046
(+0)
0.00
3/5/2021$119.00$0.000Call00012
(+0)
0.00
3/5/2021$118.00$0.000Call00031
(+0)
0.00
3/5/2021$117.00$0.000Call00029
(+0)
0.00
3/5/2021$116.00$0.000Call0004
(+0)
0.00
3/5/2021$115.00$0.025Call000147
(+0)
1.17385
(+0.322253)
0.0093980
3/5/2021$114.00$0.000Call00029
(+0)
0.00
3/5/2021$113.00$0.000Call00072
(+0)
0.00
3/5/2021$112.00$0.000Call50521
(+0)
1.0207
(+0.265595)
0.01
3/5/2021$111.00$0.000Call00025
(+0)
0.00
3/5/2021$110.00$0.025Call00088
(+0)
0.953667
(+0.215804)
0.0112890
3/5/2021$109.00$0.000Call10128
(+0)
1.039360.01
3/5/2021$108.00$0.000Call00048
(+0)
0.00
3/5/2021$107.00$0.025Call50562
(+0)
0.813221
(+0.261161)
0.0129971
3/5/2021$106.00$0.000Call00078
(+0)
0.00
3/5/2021$105.00$0.000Call000236
(+7)
0.00
3/5/2021$104.00$0.000Call10196
(+3)
0.697939
(+0.270073)
0.01
3/5/2021$103.00$0.000Call000133
(-1)
0.00
3/5/2021$102.00$0.125Call000147
(-3)
0.743156
(+0.330082)
0.0580110
3/5/2021$101.00$0.000Call000175
(+0)
0.00
3/5/2021$100.00$0.075Call511128355
(+71)
0.547773
(+0.202603)
0.0483619
3/5/2021$99.00$0.075Call505125
(+5)
0.482733
(+0.144797)
0.0538492
3/5/2021$98.00$0.125Call18213244
(+30)
0.467363
(+0.133008)
0.0854645
3/5/2021$97.00$0.350Call71833252
(+5)
0.538549
(+0.206893)
0.17721214
3/5/2021$96.00$0.275Call2161117249
(+3)
0.402961
(+0.044502)
0.18354128
3/5/2021$95.00$0.500Call3525551
(-4)
0.402616
(+0.056083)
0.2906810
3/5/2021$94.00$0.850Call6512
(+0)
0.404875
(-0.045165)
0.422672
3/5/2021$93.00$1.350Call2200
(+0)
0.411711
(-0.113578)
0.5634061
3/5/2021$92.50$1.675Call164120
(+0)
0.423972
(+0.063372)
0.6284163
3/5/2021$92.00$2.325Call233202
(+0)
0.5541040.6522325
3/5/2021$91.50$0.000Call0000
(+0)
0.00
3/5/2021$91.00$0.000Call0000
(+0)
0.00
3/5/2021$90.00$3.350Call0007
(+0)
0.01.00
3/5/2021$89.00$4.350Call0000
(+0)
0.01.00
3/5/2021$88.00$5.600Call0000
(+0)
0.620434
(-0.040599)
0.9069240
3/5/2021$85.00$8.600Call0001
(+0)
0.878728
(+0.016014)
0.9309630
3/5/2021$80.00$13.550Call0000
(+0)
1.22466
(-0.033484)
0.9603570
3/5/2021$75.00$18.600Call0000
(+0)
1.73147
(+0.187902)
0.9621950
3/5/2021$70.00$23.600Call0000
(+0)
2.17655
(+0.274078)
0.9693430
3/5/2021$65.00$28.600Call0000
(+0)
2.64448
(+0.363534)
0.9744280
3/5/2021$60.00$33.600Call0000
(+0)
3.14217
(+0.457879)
0.9782780
3/5/2021$55.00$38.600Call0000
(+0)
3.67732
(+0.558704)
0.9813250
3/5/2021$170.00$76.450Put0000
(+0)
0.00
3/5/2021$165.00$71.550Put0000
(+0)
0.00
3/5/2021$160.00$66.450Put0000
(+0)
0.00
3/5/2021$155.00$61.600Put0000
(+0)
2.38928-0.997870
3/5/2021$150.00$56.550Put0000
(+0)
0.00
3/5/2021$145.00$51.450Put0000
(+0)
0.00
3/5/2021$140.00$46.450Put0000
(+0)
0.00
3/5/2021$135.00$41.500Put0000
(+0)
0.00
3/5/2021$134.00$40.450Put0000
(+0)
0.00
3/5/2021$133.00$39.450Put0000
(+0)
0.00
3/5/2021$132.00$38.450Put0000
(+0)
0.00
3/5/2021$131.00$37.500Put0000
(+0)
0.00
3/5/2021$130.00$36.450Put0000
(+0)
0.00
3/5/2021$129.00$35.450Put0000
(+0)
0.00
3/5/2021$128.00$34.450Put0000
(+0)
0.00
3/5/2021$127.00$33.450Put0000
(+0)
0.00
3/5/2021$126.00$32.450Put0000
(+0)
0.00
3/5/2021$125.00$31.450Put0000
(+0)
0.00
3/5/2021$124.00$30.450Put0000
(+0)
0.00
3/5/2021$123.00$29.500Put0000
(+0)
0.00
3/5/2021$122.00$28.450Put0002
(+0)
0.00
3/5/2021$121.00$27.550Put0000
(+0)
0.00
3/5/2021$120.00$26.600Put0000
(+0)
1.26875-0.9963490
3/5/2021$119.00$25.550Put0000
(+0)
0.00
3/5/2021$118.00$24.550Put0000
(+0)
0.00
3/5/2021$117.00$23.600Put0000
(+0)
1.15937-0.9960070
3/5/2021$116.00$22.450Put0000
(+0)
0.00
3/5/2021$115.00$21.600Put0001
(+0)
1.09375-0.9955470
3/5/2021$114.00$20.550Put0000
(+0)
0.00
3/5/2021$113.00$19.450Put0005
(+0)
0.00
3/5/2021$112.00$18.400Put0001
(+0)
0.00
3/5/2021$111.00$17.400Put00010
(+0)
0.00
3/5/2021$110.00$16.400Put00030
(-10)
0.00
3/5/2021$109.00$15.550Put00016
(+0)
0.00
3/5/2021$108.00$14.450Put0008
(-1)
0.00
3/5/2021$107.00$13.450Put00021
(+0)
0.00
3/5/2021$106.00$12.450Put0000
(+0)
0.00
3/5/2021$105.00$11.550Put100142
(+0)
0.01
3/5/2021$104.00$10.450Put500605
(+0)
0.01
3/5/2021$103.00$9.550Put200246
(+0)
0.01
3/5/2021$102.00$8.450Put00078
(-75)
0.00
3/5/2021$101.00$7.400Put000107
(+0)
0.00
3/5/2021$100.00$6.550Put000108
(+0)
0.00
3/5/2021$99.00$5.600Put700241
(+0)
0.35-0.9887252
3/5/2021$98.00$4.350Put00080
(+0)
0.00
3/5/2021$97.00$4.300Put40055
(+10)
0.721744
(+0.426788)
-0.7541253
3/5/2021$96.00$2.600Put1951482
(+0)
0.180095
(-0.123455)
-0.9805234
3/5/2021$95.00$2.500Put430141
(-3)
0.56976
(+0.219492)
-0.6488283
3/5/2021$94.00$1.700Put2112275
(+6)
0.496546
(+0.163003)
-0.56046815
3/5/2021$93.00$0.825Put1111066
(+0)
0.366452
(+0.027668)
-0.4304526
3/5/2021$92.50$0.650Put31220
(+0)
0.381773
(+0.002219)
-0.3576752
3/5/2021$92.00$0.500Put11658
(+0)
0.383832-0.2916833
3/5/2021$91.50$0.400Put00029
(+0)
0.404429
(-0.020437)
-0.2383890
3/5/2021$91.00$0.325Put00010
(+0)
0.421332
(+0.011287)
-0.1962250
3/5/2021$90.00$0.000Put200152
(-2)
0.480854
(+0.001294)
0.04
3/5/2021$89.00$0.125Put0000
(+0)
0.475228-0.0805050
3/5/2021$88.00$0.100Put1010
(+0)
0.534695-0.0608411
3/5/2021$85.00$0.050Put00017
(+0)
0.681423-0.0268470
3/5/2021$80.00$0.050Put0004
(+0)
1.03002
(+0.070635)
-0.0183680
3/5/2021$75.00$0.025Put0000
(+0)
1.27969
(+0.019138)
-0.0081820
3/5/2021$70.00$0.025Put00043
(+0)
1.62576
(+0.193906)
-0.0063840
3/5/2021$65.00$0.025Put00030
(+0)
2.0053
(+0.269947)
-0.005310
3/5/2021$60.00$0.025Put0000
(+0)
2.41604
(+0.34995)
-0.0045240
3/5/2021$55.00$0.025Put0000
(+0)
2.84802
(+0.414696)
-0.0037030
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/4/2021 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.