Akamai Technologies Inc.

NAS: AKAM

GO
/marketstate/country/us

Market open

 --Real time quotes

Jun 15, 2021, 12:10 p.m.

/zigman2/quotes/203072268/composite

$

118.24

Change

+0.24 +0.20%

Volume

Volume 348,850

Real time quotes

/zigman2/quotes/203072268/composite

Previous close

$ 118.00

$ 118.24

Change

+0.24 +0.20%

Day low

Day high

$117.57

$118.71

Open

52 week low

52 week high

$92.64

$124.91

Open

OPTION CHAIN FOR AKAMAI TECHNOLOGIES INC.

In-the-money

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 49.00 0.00 0.00 68.20 73.00 1.00 47.50 quote 1.05 0.00 0.00 0.00 0.65 28.00
quote 56.20 0.00 0.00 65.70 70.50 1.00 50.00 quote 0.13 0.00 0.00 0.00 0.80 74.00
quote 0.00 0.00 0.00 60.70 65.50 55.00 quote 0.35 0.18 1.00 0.00 0.65 4.00
quote 43.50 0.00 0.00 55.70 60.50 1.00 60.00 quote 0.05 0.00 0.00 0.00 0.55 25.00
quote 36.30 0.00 0.00 50.70 55.50 1.00 65.00 quote 0.05 0.00 0.00 0.00 0.15 63.00
quote 41.30 0.00 0.00 45.70 50.50 2.00 70.00 quote 0.05 0.00 0.00 0.00 0.20 869.00
quote 35.81 0.00 0.00 40.70 45.50 1.00 75.00 quote 0.25 0.00 0.00 0.00 0.20 432.00
quote 30.19 0.00 0.00 35.70 40.50 14.00 80.00 quote 0.40 0.35 1.00 0.00 0.20 380.00
quote 30.10 0.00 0.00 30.70 35.50 13.00 85.00 quote 0.11 0.00 0.00 0.00 0.05 2,105
quote 28.10 0.00 0.00 28.20 33.00 20.00 87.50 quote 0.08 0.00 0.00 0.00 0.20 661.00
quote 27.50 -0.66 2.00 25.50 29.00 288.00 90.00 quote 0.01 -0.19 1.00 0.00 0.20 3,745
quote 18.00 0.00 0.00 23.20 28.00 17.00 92.50 quote 0.10 0.00 0.00 0.00 0.05 267.00
quote 23.20 2.86 10.00 22.10 23.30 148.00 95.00 quote 0.10 0.00 0.00 0.00 0.20 4,016
quote 20.60 0.80 4.00 19.80 21.30 1,987 97.50 quote 0.10 0.00 0.00 0.00 0.15 1,312
quote 18.00 0.28 2.00 18.00 19.20 400.00 100.00 quote 0.05 0.03 2.00 0.00 0.05 1,248
quote 0.00 0.00 0.00 14.80 17.70 102.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 13.30 17.10 103.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 12.30 16.30 104.00 quote 0.00 0.00 0.00 0.00 0.65
quote 13.05 0.00 0.00 12.70 13.70 564.00 105.00 quote 0.17 0.00 0.00 0.00 0.15 432.00
quote 0.00 0.00 0.00 9.80 14.50 106.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 9.60 12.90 107.00 quote 0.45 0.00 0.00 0.00 0.20 6.00
quote 0.00 0.00 0.00 8.70 12.40 108.00 quote 0.05 -0.50 4.00 0.00 0.15 5.00
quote 0.00 0.00 0.00 6.90 11.50 109.00 quote 0.55 0.00 0.00 0.00 0.20 47.00
quote 8.60 0.32 1.00 7.40 9.10 1,068 110.00 quote 0.15 -0.06 1.00 0.05 0.15 1,210
quote 0.00 0.00 0.00 6.10 8.80 111.00 quote 0.80 0.00 0.00 0.05 0.20 12.00
quote 4.55 0.00 0.00 4.90 7.20 5.00 112.00 quote 0.25 -0.40 1.00 0.05 0.20 11.00
quote 4.11 0.00 0.00 4.90 6.10 43.00 113.00 quote 0.25 0.00 0.00 0.05 0.20 14.00
quote 4.40 -0.64 40.00 4.10 4.70 18.00 114.00 quote 0.25 -0.29 3.00 0.10 0.20 27.00
quote 3.03 0.48 11.00 3.20 3.50 2,908 115.00 quote 0.52 0.00 0.00 0.10 0.25 201.00
quote 2.40 0.00 0.00 2.00 2.85 16.00 116.00 quote 0.55 0.00 0.00 0.20 0.35 37.00
quote 1.35 -0.55 1.00 1.50 1.65 70.00 117.00 quote 0.91 0.06 2.00 0.40 0.55 23.00
quote 1.20 0.40 5.00 0.85 1.05 72.00 118.00 quote 0.90 -0.55 11.00 0.75 1.00 69.00
118.24 Current price as of 6/15/2021 12:10:47 PM
quote 0.70 0.25 3.00 0.40 0.60 85.00 119.00 quote 1.75 0.05 1.00 1.25 2.00 16.00
quote 0.30 0.08 376.00 0.25 0.30 744.00 120.00 quote 2.50 0.50 3.00 2.05 2.30 28.00
quote 0.20 0.05 1.00 0.10 0.15 8.00 121.00 quote 0.00 0.00 0.00 2.65 3.40
quote 0.06 -0.29 2.00 0.05 0.15 9.00 122.00 quote 0.00 0.00 0.00 2.80 4.60
quote 0.18 0.00 0.00 0.00 0.10 8.00 123.00 quote 0.00 0.00 0.00 3.60 6.00
quote 0.00 0.00 0.00 0.00 0.25 124.00 quote 0.00 0.00 0.00 3.90 7.90
quote 0.08 0.03 1.00 0.00 0.05 371.00 125.00 quote 6.89 0.00 0.00 4.90 9.40 24.00
quote 0.00 0.00 0.00 0.00 0.20 126.00 quote 0.00 0.00 0.00 5.90 10.00
quote 0.00 0.00 0.00 0.00 0.20 127.00 quote 0.00 0.00 0.00 7.10 10.50
quote 0.07 0.00 0.00 0.00 0.05 108.00 130.00 quote 0.00 0.00 0.00 9.50 14.40
quote 0.35 0.00 0.00 0.00 0.20 22.00 135.00 quote 23.30 0.00 0.00 14.60 19.30 1.00
quote 0.15 0.00 0.00 0.00 0.05 14.00 140.00 quote 0.00 0.00 0.00 19.50 24.40
quote 0.30 0.00 0.00 0.00 0.05 30.00 145.00 quote 0.00 0.00 0.00 24.50 29.40
quote 0.25 0.00 0.00 0.00 0.20 58.00 150.00 quote 0.00 0.00 0.00 29.50 34.40
quote 0.32 0.00 0.00 0.00 0.15 123.00 155.00 quote 0.00 0.00 0.00 34.50 39.40
quote 0.20 0.00 0.00 0.00 0.55 14.00 160.00 quote 0.00 0.00 0.00 39.60 44.40
quote 0.70 0.00 0.00 0.00 0.20 6.00 165.00 quote 0.00 0.00 0.00 44.60 49.40
quote 0.62 0.00 0.00 0.00 0.20 2.00 170.00 quote 0.00 0.00 0.00 49.50 54.40
CALLS PUTS
Expires June 25, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 55.70 60.50 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 50.70 55.50 65.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 45.70 50.50 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 40.70 45.50 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 35.70 40.50 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 30.80 35.50 85.00 quote 0.00 0.00 0.00 0.00 4.80
quote 24.60 0.00 0.00 26.00 30.50 1.00 90.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 21.50 25.30 95.00 quote 0.50 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 18.40 22.40 98.00 quote 1.19 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 17.50 21.30 99.00 quote 0.92 0.00 0.00 0.00 4.80 11.00
quote 0.00 0.00 0.00 17.00 20.70 99.50 quote 1.15 0.00 0.00 0.00 4.80 35.00
quote 0.00 0.00 0.00 16.60 20.20 100.00 quote 0.15 -0.50 1.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 15.60 19.20 101.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 14.70 18.40 102.00 quote 1.35 0.00 0.00 0.00 4.80 3.00
quote 0.00 0.00 0.00 13.40 17.40 103.00 quote 0.98 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 12.10 16.40 104.00 quote 1.80 0.00 0.00 0.00 4.80 7.00
quote 0.00 0.00 0.00 11.40 15.30 105.00 quote 1.20 0.00 0.00 0.00 4.80 7.00
quote 0.00 0.00 0.00 10.20 14.30 106.00 quote 2.05 0.00 0.00 0.00 4.70 12.00
quote 0.00 0.00 0.00 10.60 12.60 107.00 quote 0.15 -0.35 1.00 0.05 3.70 1.00
quote 0.00 0.00 0.00 8.90 11.00 108.00 quote 0.24 0.00 0.00 0.10 0.30 37.00
quote 6.00 0.00 0.00 7.90 10.70 1.00 109.00 quote 0.30 -0.60 3.00 0.10 1.90 5.00
quote 3.60 0.00 0.00 6.90 10.00 1.00 110.00 quote 0.25 -0.32 7.00 0.10 2.00 17.00
quote 4.22 0.00 0.00 6.10 8.70 4.00 111.00 quote 1.45 0.00 0.00 0.15 1.50 19.00
quote 4.23 0.00 0.00 6.20 6.50 3.00 112.00 quote 0.41 0.06 4.00 0.15 0.35 16.00
quote 3.75 0.00 0.00 4.80 5.60 14.00 113.00 quote 1.70 0.00 0.00 0.20 1.05 4.00
quote 3.20 0.00 0.00 4.30 4.80 2.00 114.00 quote 0.71 0.00 0.00 0.10 0.50 3.00
quote 2.80 0.00 0.00 2.40 4.10 27.00 115.00 quote 0.73 -0.02 4.00 0.45 0.65 10.00
quote 2.40 0.00 0.00 2.75 3.00 33.00 116.00 quote 0.85 -0.05 5.00 0.60 0.90 6.00
quote 1.90 -0.53 1.00 2.00 2.65 73.00 117.00 quote 1.25 -0.25 3.00 0.95 1.30 17.00
quote 2.05 -0.10 13.00 1.45 1.65 53.00 118.00 quote 1.60 0.00 1.00 1.35 1.55 1.00
118.24 Current price as of 6/15/2021 12:10:47 PM
quote 1.23 0.23 4.00 1.00 1.25 89.00 119.00 quote 1.80 0.00 5.00 1.90 2.15 5.00
quote 0.68 -2.37 9.00 0.60 0.85 84.00 120.00 quote 8.28 0.00 0.00 2.45 2.95 3.00
quote 0.48 -0.17 12.00 0.40 0.90 23.00 121.00 quote 0.00 0.00 0.00 3.30 3.80
quote 0.38 -0.22 6.00 0.25 0.75 9.00 122.00 quote 0.00 0.00 0.00 3.70 4.90
quote 0.50 0.00 0.00 0.15 1.20 2.00 123.00 quote 0.00 0.00 0.00 4.30 5.90
quote 0.00 0.00 0.00 0.10 1.35 124.00 quote 0.00 0.00 0.00 5.50 6.90
quote 0.00 0.00 0.00 0.05 0.20 125.00 quote 0.00 0.00 0.00 5.10 8.10
quote 0.00 0.00 0.00 0.00 4.20 126.00 quote 0.00 0.00 0.00 6.20 9.30
quote 0.00 0.00 0.00 0.00 4.80 127.00 quote 0.00 0.00 0.00 6.90 10.90
quote 0.00 0.00 0.00 0.00 4.80 128.00 quote 0.00 0.00 0.00 7.90 12.10
quote 0.00 0.00 0.00 0.00 4.80 129.00 quote 0.00 0.00 0.00 8.90 13.00
quote 0.00 0.00 0.00 0.00 4.80 130.00 quote 0.00 0.00 0.00 9.50 14.30
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 14.60 19.20
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 19.50 24.40

July, 2021 Options

Show

August, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.