Bulletin
Investor Alert

Akamai Technologies Inc.

NAS: AKAM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 13, 2020, 7:48 p.m.

/zigman2/quotes/203072268/composite

$

109.40

Change

+0.17 +0.16%

Volume

Volume 64,463

Quotes are delayed by 20 min

/zigman2/quotes/203072268/composite

Previous close

$ 107.00

$ 109.23

Change

+2.23 +2.08%

Day low

Day high

$106.88

$109.93

Open

52 week low

52 week high

$75.18

$116.39

Open

OPTION CHAIN FOR AKAMAI TECHNOLOGIES INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 47.20 51.50 60.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 42.00 46.50 65.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 37.10 41.50 70.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 32.00 36.20 75.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 26.90 31.50 80.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 22.10 26.50 85.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 17.40 21.60 90.00 quote 0.20 0.00 0.00 0.00 4.50 27.00
quote 0.00 0.00 0.00 13.50 17.60 94.00 quote 1.68 0.00 0.00 0.00 4.50 1.00
quote 17.00 0.00 0.00 12.80 16.30 1.00 95.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 11.60 15.30 96.00 quote 1.05 0.00 0.00 0.00 4.50 1.00
quote 17.02 0.00 0.00 10.30 14.30 1.00 97.00 quote 0.80 0.00 0.00 0.00 0.90 1.00
quote 0.00 0.00 0.00 9.50 13.50 98.00 quote 0.60 0.00 0.00 0.00 0.90 11.00
quote 13.10 0.00 0.00 8.40 11.60 1.00 99.00 quote 0.41 0.00 0.00 0.00 0.30 5.00
quote 9.00 0.00 1.00 7.20 10.80 2.00 100.00 quote 0.08 -0.07 25.00 0.00 0.60 9.00
quote 0.00 0.00 0.00 6.30 10.00 101.00 quote 0.12 -0.05 15.00 0.00 0.30 6.00
quote 5.62 -0.28 2.00 5.70 9.30 342.00 102.00 quote 0.15 -0.05 8.00 0.00 0.30 14.00
quote 5.44 0.00 2.00 4.90 8.60 2.00 103.00 quote 0.12 -1.63 1.00 0.00 2.25 13.00
quote 3.10 0.00 1.00 4.10 7.60 1.00 104.00 quote 0.55 0.33 3.00 0.00 0.10 20.00
quote 4.45 0.00 7.00 2.90 6.60 105.00 quote 0.12 -0.13 1.00 0.00 0.10 101.00
quote 11.10 0.00 0.00 1.65 5.60 1.00 106.00 quote 0.22 -0.47 1.00 0.00 4.30 37.00
quote 1.75 0.60 12.00 2.10 4.90 27.00 107.00 quote 0.25 -0.75 15.00 0.00 4.40 66.00
quote 1.15 0.55 39.00 1.35 2.50 44.00 108.00 quote 0.35 -0.98 22.00 0.00 3.00 57.00
quote 0.75 0.50 96.00 0.00 1.20 257.00 109.00 quote 0.90 -1.44 6.00 0.30 4.90 51.00
109.23 Current price as of 8/13/2020 04:00:00 PM
quote 0.30 0.15 158.00 0.15 0.70 175.00 110.00 quote 2.24 -0.76 5.00 1.05 4.90 47.00
quote 0.15 0.05 65.00 0.10 1.50 234.00 111.00 quote 2.84 0.00 15.00 0.60 4.20 63.00
quote 0.08 -0.12 4.00 0.00 4.40 78.00 112.00 quote 4.43 0.00 0.00 2.65 5.40 43.00
quote 0.07 -0.01 1.00 0.00 2.25 36.00 113.00 quote 3.80 -1.03 2.00 2.35 6.10 28.00
quote 0.13 0.03 1.00 0.00 0.25 15.00 114.00 quote 2.70 0.00 0.00 3.10 7.20 41.00
quote 0.02 -0.10 1.00 0.00 0.05 120.00 115.00 quote 5.94 -0.14 10.00 4.30 7.90 43.00
quote 0.10 0.00 1.00 0.00 0.30 64.00 116.00 quote 5.00 0.00 0.00 5.80 8.50 7.00
quote 0.70 0.00 0.00 0.00 4.50 81.00 117.00 quote 5.80 0.00 0.00 6.00 9.80 19.00
quote 0.05 0.00 2.00 0.00 4.50 61.00 118.00 quote 0.00 0.00 0.00 6.90 11.00
quote 2.35 0.00 0.00 0.00 4.50 10.00 119.00 quote 0.00 0.00 0.00 8.10 11.50
quote 0.10 -0.05 2.00 0.00 0.20 91.00 120.00 quote 0.00 0.00 0.00 9.00 13.00
quote 0.10 0.00 0.00 0.00 4.50 33.00 121.00 quote 0.00 0.00 0.00 10.00 13.70
quote 0.20 0.00 0.00 0.00 4.50 18.00 122.00 quote 0.00 0.00 0.00 10.60 15.10
quote 0.20 0.00 0.00 0.00 4.50 27.00 123.00 quote 0.00 0.00 0.00 12.00 16.20
quote 1.30 0.00 0.00 0.00 4.50 11.00 124.00 quote 0.00 0.00 0.00 13.00 16.90
quote 0.51 0.00 0.00 0.00 4.50 4.00 125.00 quote 0.00 0.00 0.00 13.90 18.00
quote 0.35 0.00 0.00 0.00 0.05 114.00 130.00 quote 0.00 0.00 0.00 19.30 23.20
quote 0.30 0.00 0.00 0.00 4.50 8.00 135.00 quote 0.00 0.00 0.00 24.00 28.20
quote 0.70 0.00 0.00 0.00 4.50 1.00 140.00 quote 0.00 0.00 0.00 29.10 33.20
quote 0.00 0.00 0.00 0.00 4.50 145.00 quote 0.00 0.00 0.00 34.00 38.20
quote 0.00 0.00 0.00 0.00 4.50 150.00 quote 0.00 0.00 0.00 39.20 43.20
quote 0.10 0.00 0.00 0.00 4.50 1.00 155.00 quote 0.00 0.00 0.00 44.50 48.20
quote 0.00 0.00 0.00 0.00 4.50 160.00 quote 0.00 0.00 0.00 48.90 53.20
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 66.30 67.30 42.50 quote 0.08 0.00 0.00 0.00 0.10 31.00
quote 0.00 0.00 0.00 63.80 64.80 45.00 quote 0.19 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 61.20 62.30 47.50 quote 0.00 0.00 0.00 0.00 0.10
quote 60.67 0.00 0.00 58.80 59.80 50.00 quote 2.63 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 53.80 54.80 55.00 quote 0.25 0.00 0.00 0.00 0.10 5.00
quote 27.00 0.00 0.00 48.70 49.80 2.00 60.00 quote 0.15 0.00 0.00 0.00 0.10 64.00
quote 0.00 0.00 0.00 43.80 44.80 65.00 quote 0.77 0.00 0.00 0.00 0.10 206.00
quote 33.33 0.00 0.00 38.70 39.80 7.00 70.00 quote 0.04 0.00 2.00 0.00 0.05 72.00
quote 29.50 0.00 0.00 33.70 34.80 31.00 75.00 quote 0.10 0.00 0.00 0.00 0.10 117.00
quote 25.64 0.00 0.00 31.30 32.30 30.00 77.50 quote 0.20 0.00 0.00 0.00 0.10 100.00
quote 28.11 0.00 4.00 28.80 29.80 13.00 80.00 quote 0.05 0.00 0.00 0.00 0.10 208.00
quote 29.00 0.00 0.00 26.40 27.30 3.00 82.50 quote 1.12 0.00 0.00 0.00 0.15 82.00
quote 28.60 0.00 0.00 23.90 24.80 31.00 85.00 quote 0.10 0.00 0.00 0.00 0.35 89.00
quote 19.60 -1.92 10.00 21.20 22.60 190.00 87.50 quote 0.01 -0.09 1.00 0.00 0.65 731.00
quote 18.03 0.88 6.00 18.50 20.50 99.00 90.00 quote 0.04 -0.52 4.00 0.00 0.05 342.00
quote 17.22 -3.91 1.00 15.70 18.40 35.00 92.50 quote 0.08 -0.12 3.00 0.00 0.95 162.00
quote 14.63 0.83 7.00 13.10 16.10 152.00 95.00 quote 0.13 0.00 0.00 0.00 0.25 146.00
quote 0.00 0.00 0.00 10.50 14.10 97.00 quote 0.10 0.00 1.00 0.00 0.35 1.00
quote 9.70 -0.37 10.00 11.60 13.70 285.00 97.50 quote 0.20 0.00 1.00 0.05 0.30 131.00
quote 0.00 0.00 0.00 9.80 13.10 98.00 quote 0.00 0.00 0.00 0.00 0.30
quote 10.50 0.00 0.00 8.90 11.00 1.00 99.00 quote 0.12 -0.10 1.00 0.00 0.30 23.00
quote 9.40 2.00 15.00 9.20 9.60 348.00 100.00 quote 0.15 -0.06 46.00 0.10 0.25 620.00
quote 5.80 0.00 5.00 8.20 10.20 5.00 101.00 quote 0.20 -0.10 10.00 0.10 0.55 62.00
quote 0.00 0.00 0.00 5.90 9.50 102.00 quote 0.17 -0.23 2.00 0.15 0.60 66.00
quote 6.35 1.49 17.00 5.70 6.70 102.00 103.00 quote 0.26 -0.29 20.00 0.25 0.40 81.00
quote 0.00 0.00 0.00 4.70 7.00 104.00 quote 0.40 -0.40 8.00 0.35 0.55 107.00
quote 4.57 1.57 47.00 4.60 5.70 2,102 105.00 quote 0.69 -0.31 325.00 0.55 0.95 652.00
quote 4.00 1.55 13.00 3.80 4.20 38.00 106.00 quote 0.74 -0.61 322.00 0.70 0.90 257.00
quote 3.15 1.25 49.00 3.10 3.80 110.00 107.00 quote 1.21 -0.54 27.00 0.95 1.35 346.00
quote 2.51 1.14 52.00 2.50 2.90 30.00 108.00 quote 1.53 -0.57 12.00 1.25 1.65 782.00
quote 2.00 0.90 27.00 1.95 2.30 24.00 109.00 quote 2.10 -0.80 10.00 1.70 2.05 409.00
109.23 Current price as of 8/13/2020 04:00:00 PM
quote 1.50 0.85 194.00 1.40 1.70 1,390 110.00 quote 2.09 -2.41 3.00 2.15 2.60 1,201
quote 1.08 0.58 71.00 1.00 1.50 316.00 111.00 quote 4.26 0.43 1.00 2.75 3.30 71.00
quote 0.80 0.50 21.00 0.70 1.00 200.00 112.00 quote 3.21 -1.49 2.00 3.40 3.80 70.00
quote 0.42 0.15 27.00 0.40 0.70 64.00 113.00 quote 5.08 0.00 0.00 4.20 6.20 20.00
quote 0.30 0.18 8.00 0.30 0.75 26.00 114.00 quote 5.40 0.00 0.00 4.00 6.90 3.00
quote 0.20 0.10 60.00 0.15 0.30 2,142 115.00 quote 7.10 0.00 2.00 4.90 6.20 200.00
quote 0.20 0.10 100.00 0.10 0.20 138.00 116.00 quote 4.70 0.00 0.00 5.70 7.80 22.00
quote 0.03 -0.19 1.00 0.00 1.45 34.00 117.00 quote 0.00 0.00 0.00 6.40 9.60
quote 0.10 -0.05 2.00 0.00 1.40 53.00 118.00 quote 0.00 0.00 0.00 7.60 10.30
quote 0.40 0.00 0.00 0.00 1.30 13.00 119.00 quote 0.00 0.00 0.00 8.50 11.30
quote 0.05 0.03 123.00 0.00 0.05 2,760 120.00 quote 12.50 -0.01 2.00 10.30 12.20 223.00
quote 0.15 0.00 30.00 0.00 0.05 213.00 121.00 quote 0.00 0.00 0.00 11.50 13.10
quote 0.25 0.00 3.00 0.00 1.00 155.00 122.00 quote 0.00 0.00 0.00 12.50 13.90
quote 0.15 0.00 0.00 0.00 0.25 75.00 123.00 quote 0.00 0.00 0.00 13.20 15.00
quote 0.25 0.00 0.00 0.00 0.85 145.00 124.00 quote 0.00 0.00 0.00 14.00 15.90
quote 0.01 -0.19 1.00 0.00 0.85 567.00 125.00 quote 13.08 0.00 0.00 15.00 16.90 9.00
quote 0.06 -0.01 10.00 0.00 0.05 693.00 130.00 quote 23.14 0.65 10.00 20.30 21.60 52.00
quote 0.05 0.00 0.00 0.00 0.05 267.00 135.00 quote 0.00 0.00 0.00 25.50 26.30
quote 0.07 0.00 8.00 0.00 0.05 154.00 140.00 quote 0.00 0.00 0.00 30.30 31.30
quote 0.14 0.00 0.00 0.00 0.10 289.00 145.00 quote 0.00 0.00 0.00 35.50 36.30
quote 0.35 0.00 0.00 0.00 0.10 149.00 150.00 quote 0.00 0.00 0.00 40.50 41.30
quote 0.40 0.00 0.00 0.00 0.10 65.00 155.00 quote 0.00 0.00 0.00 45.30 46.30
quote 0.00 0.00 0.00 0.00 0.10 160.00 quote 0.00 0.00 0.00 50.30 51.30
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 51.70 56.30 55.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 46.80 51.50 60.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 41.80 46.50 65.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 36.80 41.40 70.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 31.90 36.50 75.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 26.80 31.50 80.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 21.90 26.50 85.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 17.10 21.80 90.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 12.00 16.80 95.00 quote 0.00 0.00 0.00 0.00 0.60
quote 10.41 0.00 1.00 8.40 13.00 99.00 quote 0.38 -0.17 3.00 0.15 1.05 10.00
quote 0.00 0.00 0.00 8.90 12.00 100.00 quote 0.85 0.15 5.00 0.10 0.70 7.00
quote 6.44 0.00 1.00 8.20 11.00 1.00 101.00 quote 2.52 0.77 20.00 0.45 2.05 25.00
quote 0.00 0.00 0.00 7.40 10.20 102.00 quote 0.82 -1.85 1.00 0.35 0.75 33.00
quote 0.00 0.00 0.00 5.50 9.40 103.00 quote 0.75 -0.40 16.00 0.35 0.90 6.00
quote 5.80 -3.97 11.00 4.50 8.30 4.00 104.00 quote 0.85 -0.65 20.00 0.80 1.10 6.00
quote 5.39 0.00 1,571 5.20 5.60 105.00 quote 1.25 -0.50 22.00 1.10 4.60 40.00
quote 4.76 -1.44 68.00 4.40 4.90 1.00 106.00 quote 1.50 -0.55 4.00 1.30 4.50 43.00
quote 3.64 0.94 16.00 3.60 4.30 9.00 107.00 quote 1.87 -0.68 2.00 1.35 4.50 30.00
quote 3.20 1.00 58.00 2.80 3.50 10.00 108.00 quote 2.75 -0.25 3.00 2.00 4.90 10.00
quote 2.39 0.69 82.00 2.30 2.85 20.00 109.00 quote 2.55 -1.15 17.00 2.30 2.70 30.00
109.23 Current price as of 8/13/2020 04:00:00 PM
quote 2.18 0.98 126.00 1.75 2.50 17.00 110.00 quote 2.75 -1.55 8.00 2.70 3.20 111.00
quote 1.75 0.44 3.00 1.40 2.00 29.00 111.00 quote 3.80 0.00 0.00 3.40 3.80 57.00
quote 1.35 0.60 24.00 1.10 1.75 12.00 112.00 quote 5.14 0.00 0.00 4.00 4.50 7.00
quote 1.05 0.40 18.00 0.85 1.40 40.00 113.00 quote 5.15 -1.35 3.00 4.70 7.20 9.00
quote 0.95 0.00 1.00 0.75 1.70 9.00 114.00 quote 5.65 0.51 3.00 5.30 8.00 7.00
quote 0.75 0.25 32.00 0.35 1.20 81.00 115.00 quote 6.05 0.45 1.00 6.10 8.70 12.00
quote 0.45 0.07 1.00 0.10 0.70 13.00 116.00 quote 6.40 0.00 0.00 5.70 9.60 5.00
quote 0.57 -1.38 1.00 0.00 1.30 12.00 117.00 quote 6.60 0.00 0.00 6.10 10.50 7.00
quote 0.23 0.04 2.00 0.00 0.95 38.00 118.00 quote 0.00 0.00 0.00 7.00 11.20
quote 1.10 0.00 0.00 0.10 0.25 14.00 119.00 quote 0.00 0.00 0.00 8.40 12.40
quote 0.20 -1.30 38.00 0.00 4.20 22.00 120.00 quote 0.00 0.00 0.00 9.10 13.40
quote 0.20 -0.55 4.00 0.00 0.20 56.00 121.00 quote 0.00 0.00 0.00 10.10 14.40
quote 0.55 0.00 0.00 0.00 0.45 18.00 122.00 quote 0.00 0.00 0.00 11.10 15.40
quote 1.24 0.00 0.00 0.00 0.45 13.00 123.00 quote 0.00 0.00 0.00 11.80 16.40
quote 1.45 0.00 0.00 0.00 0.45 10.00 124.00 quote 0.00 0.00 0.00 13.10 17.40
quote 0.40 0.00 0.00 0.00 4.50 7.00 125.00 quote 0.00 0.00 0.00 14.00 18.20
quote 0.80 0.00 0.00 0.00 4.50 4.00 130.00 quote 0.00 0.00 0.00 18.90 23.20
quote 0.34 0.00 0.00 0.00 4.50 7.00 135.00 quote 0.00 0.00 0.00 23.80 28.20
quote 0.85 0.00 0.00 0.00 4.50 2.00 140.00 quote 0.00 0.00 0.00 28.70 33.20
quote 0.05 0.00 0.00 0.00 4.10 1.00 145.00 quote 0.00 0.00 0.00 34.00 38.20
quote 0.00 0.00 0.00 0.00 4.50 150.00 quote 0.00 0.00 0.00 39.30 43.20
quote 0.00 0.00 0.00 0.00 4.50 155.00 quote 0.00 0.00 0.00 44.10 48.20
quote 0.00 0.00 0.00 0.00 4.50 160.00 quote 0.00 0.00 0.00 49.20 53.20

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.