AKAM

Akamai Technologies, Inc. (AKAM) Option Chain

$77.66
*  
0.02
0.03%
Get AKAM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AKAM now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

AKAM Options: Type:

Option Chain for Akamai Technologies, Inc. (AKAM)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 7.55 7.15 7.95 0 7 AKAM 70 May 22, 2015 0.88 0.25 0 1
May 22, 2015 5.15 6.65 7.45 0 21 AKAM 70.5 May 22, 2015 1.28 0.35 0 6
May 22, 2015 4.25 6.15 6.95 0 10 AKAM 71 May 22, 2015 1.04 0.35 0 6
May 22, 2015 5.90 5.65 6.45 0 25 AKAM 71.5 May 22, 2015 1.62 0.36 0 5
May 22, 2015 6.00 5.15 5.95 0 17 AKAM 72 May 22, 2015 0.86 0.35 0 3
May 22, 2015 3.35 4.60 5.50 0 25 AKAM 72.5 May 22, 2015 0.07 0.35 0 33
May 22, 2015 4.65 4.10 5.00 0 27 AKAM 73 May 22, 2015 0.35 0.36 0 52
May 22, 2015 2.38 3.65 4.45 0 24 AKAM 73.5 May 22, 2015 0.12 0.02 0 256
May 22, 2015 4.00 3.15 3.95 0 16 AKAM 74 May 22, 2015 0.31 0.38 0 265
May 22, 2015 3.35 2.70 3.45 0 22 AKAM 74.5 May 22, 2015 0.13 0.13 0 41
May 22, 2015 2.62 -0.43 2.51 2.96 6 63 AKAM 75 May 22, 2015 0.13 0.03 0 57
May 22, 2015 1.61 1.68 2.43 0 35 AKAM 75.5 May 22, 2015 0.13 0.14 0 76
May 22, 2015 1.78 0.73 1.51 1.93 1 66 AKAM 76 May 22, 2015 0.12 0.13 0 121
May 22, 2015 0.96 1.02 1.43 0 35 AKAM 76.5 May 22, 2015 0.34 0.08 0 44
May 22, 2015 0.71 0.24 0.49 0.94 1 240 AKAM 77 May 22, 2015 0.10 0.09 50 74
May 22, 2015 0.28 -0.01 0.13 0.39 49 201 AKAM 77.5 May 22, 2015 0.05 -0.20 0.10 52 102
May 22, 2015 0.05 -0.17 0.25 1 200 AKAM 78 May 22, 2015 0.54 -0.31 0.24 0.51 8 84
May 22, 2015 0.14 0.13 0 165 AKAM 78.5 May 22, 2015 1.65 0.61 1.30 0 1
May 22, 2015 0.07 -0.05 0.14 8 359 AKAM 79 May 22, 2015 2.08 1.09 1.49 0 11
May 22, 2015 0.05 0.39 0 34 AKAM 79.5 May 22, 2015 2.57 1.55 1.99 0 1
May 22, 2015 0.18 0.19 0 36 AKAM 80 May 22, 2015 4.20 2.08 2.49 0 10
May 22, 2015 0.39 0 AKAM 80.5 May 22, 2015 2.55 3.35 0
May 22, 2015 1.24 0.25 0 265 AKAM 81 May 22, 2015 3.05 3.50 0
May 22, 2015 1.11 0.37 0 252 AKAM 81.5 May 22, 2015 3.55 4.00 0
May 22, 2015 0.21 0.37 0 8 AKAM 82 May 22, 2015 4.05 4.50 0
May 22, 2015 0.37 0 AKAM 82.5 May 22, 2015 4.55 5.00 0
May 22, 2015 0.82 0.37 0 25 AKAM 83 May 22, 2015 5.05 5.50 0
May 22, 2015 0.38 0 AKAM 84 May 22, 2015 6.05 6.50 0
May 22, 2015 0.36 0 AKAM 85 May 22, 2015 7.05 7.50 0
May 29, 2015 8.00 7.20 8.00 0 25 AKAM 70 May 29, 2015 0.58 0.03 0 1
May 29, 2015 4.40 6.70 7.55 0 11 AKAM 70.5 May 29, 2015 0.38 0
May 29, 2015 4.00 6.20 7.05 0 3 AKAM 71 May 29, 2015 0.39 0
May 29, 2015 4.15 5.70 6.50 0 5 AKAM 71.5 May 29, 2015 0.51 0.40 0 15
May 29, 2015 6.10 5.20 6.00 0 59 AKAM 72 May 29, 2015 0.60 0.40 0 19
May 29, 2015 2.83 4.75 5.50 0 10 AKAM 72.5 May 29, 2015 0.27 0.30 0 131
May 29, 2015 2.96 4.25 5.00 0 14 AKAM 73 May 29, 2015 0.37 0.01 0.41 0 43
May 29, 2015 4.10 1.69 3.75 4.50 1 13 AKAM 73.5 May 29, 2015 0.48 0.02 0.24 0 28
May 29, 2015 1.76 3.25 4.00 0 33 AKAM 74 May 29, 2015 0.51 0.03 0.22 0 166
May 29, 2015 1.59 2.82 3.50 0 78 AKAM 74.5 May 29, 2015 0.28 0.04 0.19 0 74
May 29, 2015 2.15 2.37 3.05 0 66 AKAM 75 May 29, 2015 0.27 0.06 0.18 0 144
May 29, 2015 1.90 1.93 2.59 0 62 AKAM 75.5 May 29, 2015 1.11 0.10 0.18 0 41
May 29, 2015 2.45 1.77 2.11 0 61 AKAM 76 May 29, 2015 0.40 0.15 0.22 0 63
May 29, 2015 1.06 1.38 1.69 0 33 AKAM 76.5 May 29, 2015 0.29 -0.46 0.24 0.32 1 28
May 29, 2015 1.08 0.17 1.05 1.25 5 59 AKAM 77 May 29, 2015 0.45 -0.30 0.39 0.46 10 95
May 29, 2015 0.79 0.08 0.77 0.95 5 117 AKAM 77.5 May 29, 2015 0.79 -0.14 0.59 0.67 5 69
May 29, 2015 0.64 0.15 0.54 0.62 3 182 AKAM 78 May 29, 2015 1.02 -0.59 0.85 0.95 5 54
May 29, 2015 0.37 -0.03 0.37 0.45 5 197 AKAM 78.5 May 29, 2015 1.40 1.17 1.40 0 22
May 29, 2015 0.29 0.26 0.33 0 210 AKAM 79 May 29, 2015 1.80 1.42 2.02 0 27
May 29, 2015 0.28 0.07 0.27 0 47 AKAM 79.5 May 29, 2015 3.90 1.81 2.46 0 47
May 29, 2015 0.20 0.05 0.23 0 115 AKAM 80 May 29, 2015 3.60 2.26 2.92 0 22

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.