NASDAQ:AKAM - Akamai Technologies Options Chain

$78.62

-0.57 (-0.72 %)

(As of 06/16/2019 06:46 AM ET)

Add

Compare

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

Akamai Technologies (NASDAQ:AKAM) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$110.00	$0.000	Call	0	0		0
6/21/2019	$105.00	$0.000	Call	0	1		0
6/21/2019	$100.00	$0.000	Call	0	0		0
6/21/2019	$95.00	$0.000	Call	0	2		0
6/21/2019	$90.00	$0.110	Call	0	461	0.502124	0.046486
6/21/2019	$87.50	$0.165	Call	4	442	0.450003	0.072171
6/21/2019	$86.00	$0.000	Call	201	0	0.400646	0
6/21/2019	$85.00	$0.060	Call	61	1,238	0.278125 (+0.010506)	0.045394
6/21/2019	$84.50	$0.070	Call	15	0	0.26753 (-0.014761)	0.053603
6/21/2019	$84.00	$0.075	Call	0	80	0.251653 (-0.020122)	0.059896
6/21/2019	$83.50	$0.070	Call	9	0	0.228056 (-0.041554)	0.06136
6/21/2019	$83.00	$0.105	Call	3	0	0.228446 (-0.020329)	0.086413
6/21/2019	$82.50	$0.180	Call	6	501	0.239752 (-0.007525)	0.129865
6/21/2019	$82.00	$0.220	Call	0	50	0.229229 (-0.02704)	0.158358
6/21/2019	$81.50	$0.305	Call	0	5	0.228845 (-0.030337)	0.205413
6/21/2019	$81.00	$0.410	Call	0	23	0.22724 (-0.01527)	0.25928
6/21/2019	$80.50	$0.575	Call	0	429	0.233323 (-0.019884)	0.326863
6/21/2019	$80.00	$0.755	Call	0	1,090 (-5)	0.23474 (-0.013953)	0.394969
6/21/2019	$79.50	$0.950	Call	0	49 (+49)	0.231904 (-0.020349)	0.465154
6/21/2019	$79.00	$1.195	Call	11	183 (+27)	0.23213 (-0.028428)	0.538338
6/21/2019	$78.50	$1.515	Call	0	7	0.240905 (-0.021885)	0.607205
6/21/2019	$78.00	$1.875	Call	0	32	0.251823 (-0.013451)	0.667573
6/21/2019	$77.50	$2.250	Call	0	299	0.260163 (-0.008366)	0.721571
6/21/2019	$77.00	$2.520	Call	0	4	0.231318 (-0.049906)	0.801012
6/21/2019	$76.50	$3.135	Call	0	15	0.298385 (+0.077886)	0.791474
6/21/2019	$76.00	$3.475	Call	0	32	0.277452 (-0.051616)	0.848307
6/21/2019	$75.50	$3.700	Call	0	8		0.050725
6/21/2019	$75.00	$4.225	Call	48	1,157	0.172549 (-0.090142)	0.984347
6/21/2019	$74.50	$4.975	Call	0	0	0.363454 (-0.207893)	0.878468
6/21/2019	$74.00	$5.225	Call	0	0	0.209377 (-0.237699)	0.986532
6/21/2019	$73.50	$5.975	Call	0	0	0.419151 (-0.198071)	0.892089
6/21/2019	$73.00	$6.325	Call	0	50	0.361405 (-0.211521)	0.939887
6/21/2019	$72.50	$6.850	Call	0	14	0.403026 (+0.025009)	0.935036
6/21/2019	$72.00	$7.050	Call	0	0	0	1
6/21/2019	$71.50	$7.550	Call	0	0	0	1
6/21/2019	$71.00	$7.975	Call	0	0	0	1
6/21/2019	$70.50	$8.675	Call	0	0		0
6/21/2019	$70.00	$9.475	Call	0	1	0.609744 (+0.139529)	0.921484
6/21/2019	$67.50	$11.400	Call	0	0	0	1
6/21/2019	$65.00	$13.125	Call	0	0	0	1
6/21/2019	$60.00	$18.050	Call	0	10	0	1
6/21/2019	$110.00	$31.225	Put	0	0	1.38359 (+0.212244)	-0.934966
6/21/2019	$105.00	$25.800	Put	0	0	0	0
6/21/2019	$100.00	$20.525	Put	0	0	0
6/21/2019	$95.00	$15.525	Put	0	0	0	0
6/21/2019	$90.00	$10.800	Put	0	0	0
6/21/2019	$87.50	$7.825	Put	0	2	0
6/21/2019	$86.00	$6.500	Put	0	0	0	0
6/21/2019	$85.00	$5.300	Put	0	7	0
6/21/2019	$84.50	$4.750	Put	0	0	0	0
6/21/2019	$84.00	$4.275	Put	0	0	0	0
6/21/2019	$83.50	$4.075	Put	0	0	0	0
6/21/2019	$83.00	$3.005	Put	0	0	0	0
6/21/2019	$82.50	$3.475	Put	0	104	0.242661 (-0.006718)	-0.872154
6/21/2019	$82.00	$3.090	Put	0	0	0.254687 (+0.001965)	-0.817032
6/21/2019	$81.50	$2.570	Put	0	9	0.220003 (-0.045633)	-0.806264
6/21/2019	$81.00	$2.260	Put	0	0	0.242187 (-0.019129)	-0.728977
6/21/2019	$80.50	$1.930	Put	0	0	0.248437 (+0.016846)	-0.663997
6/21/2019	$80.00	$1.565	Put	0	1,421	0.23896 (-0.018231)	-0.60471
6/21/2019	$79.50	$1.265	Put	0	53 (+8)	0.236719 (-0.030065)	-0.534561
6/21/2019	$79.00	$1.025	Put	20	63 (+14)	0.241016 (-0.02069)	-0.463502
6/21/2019	$78.50	$0.830	Put	0	4	0.245784 (-0.019071)	-0.395112
6/21/2019	$78.00	$0.650	Put	0	17	0.249609 (-0.0203)	-0.330733
6/21/2019	$77.50	$0.595	Put	0	326 (-1)	0.27313 (-0.00203)	-0.287991
6/21/2019	$77.00	$0.460	Put	0	32	0.276172 (+0.003528)	-0.23612
6/21/2019	$76.50	$0.280	Put	0	12	0.252344 (-0.022793)	-0.170837
6/21/2019	$76.00	$0.145	Put	3	22	0.230237 (-0.109375)	-0.108104
6/21/2019	$75.50	$0.105	Put	0	10	0.236328 (-0.02456)	-0.081193
6/21/2019	$75.00	$0.095	Put	0	202	0.256547 (-0.007363)	-0.069621
6/21/2019	$74.50	$0.090	Put	0	7	0.278125 (-0.023816)	-0.062317
6/21/2019	$74.00	$0.065	Put	0	14	0.278674 (-0.035938)	-0.046629
6/21/2019	$73.50	$0.160	Put	0	7	0.3673 (+0.045288)	-0.078924
6/21/2019	$73.00	$0.175	Put	0	0	0.401431 (-0.015497)	-0.078907
6/21/2019	$72.50	$0.185	Put	0	49	0.43313 (-0.039939)	-0.07745
6/21/2019	$72.00	$0.205	Put	0	0	0.470313	-0.078673
6/21/2019	$71.50	$0.000	Put	0	0		0
6/21/2019	$71.00	$0.000	Put	0	5		0
6/21/2019	$70.50	$0.000	Put	0	0		0
6/21/2019	$70.00	$0.000	Put	0	513		0
6/21/2019	$67.50	$0.055	Put	0	12	0.551726	-0.02169
6/21/2019	$65.00	$0.045	Put	0	765	0.642483	-0.015822
6/21/2019	$60.00	$0.120	Put	0	1	1.01582	-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

Featured Article: How does a 12b-1 fee affect fund performance?

NASDAQ:AKAM - Akamai Technologies Options Chain

Adding

Adding

Adding Akamai Technologies, Inc.

Options Chain

Akamai Technologies (NASDAQ:AKAM) Options Chain