U.S. Markets closed

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.3900-0.67 (-1.39%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
46.50AKAM170602C000465001.081.091.17-0.92-46.00%50124.22%
47.00AKAM170602C000470001.130.740.82-0.02-1.74%104523.24%
47.50AKAM170602C000475000.470.470.54-0.58-55.24%182922.66%
48.00AKAM170602C000480000.280.260.32-0.47-62.67%1917821.78%
49.00AKAM170602C000490000.080.060.12-0.26-76.47%3336523.24%
50.00AKAM170602C000500000.040.000.05-0.10-71.43%113925.78%
50.50AKAM170602C000505000.070.000.030.000.00%32126.56%
51.00AKAM170602C000510001.950.760.90-0.72-26.97%11180.08%
51.50AKAM170602C000515000.380.340.430.000.00%4062.60%
52.00AKAM170602C000520000.050.020.070.000.00%11942.19%
52.50AKAM170602C000525000.030.000.060.000.00%6638744.14%
53.00AKAM170602C000530001.150.220.360.000.00%171769.34%
53.50AKAM170602C000535001.250.170.280.000.00%42568.36%
54.00AKAM170602C000540000.630.130.22-0.65-50.78%3667.58%
54.50AKAM170602C000545000.260.070.18-0.08-12.70%2365.82%
55.00AKAM170602C000550000.080.000.03-0.07-46.67%22453.13%
56.00AKAM170602C000560000.090.030.09-0.65-70.65%122665.63%
57.00AKAM170602C000570000.130.000.150.000.00%5573.83%
57.50AKAM170602C000575000.250.000.190.000.00%4380.08%
59.00AKAM170602C000590000.170.000.420.000.00%12103.71%
60.00AKAM170602C000600000.010.000.060.000.00%51278.13%
61.00AKAM170602C000610003.160.000.440.000.00%22116.60%
61.50AKAM170602C000615003.030.000.220.000.00%11104.30%
62.00AKAM170602C000620002.880.000.400.000.00%55119.92%
62.50AKAM170602C000625000.010.000.090.000.00%51594.53%
63.00AKAM170602C000630002.520.000.420.000.00%22126.56%
63.50AKAM170602C000635000.210.000.410.000.00%22128.71%
64.50AKAM170602C000645002.000.000.400.000.00%11133.20%
65.00AKAM170602C000650001.800.000.400.000.00%911135.94%
65.50AKAM170602C000655001.480.000.420.000.00%200139.84%
66.00AKAM170602C000660001.260.000.390.000.00%22140.23%
69.00AKAM170602C000690000.570.000.400.000.00%55155.47%
70.50AKAM170602C000705000.030.000.400.000.00%29162.11%
72.50AKAM170602C000725000.260.010.480.000.00%11177.73%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00AKAM170602P000400000.050.000.080.000.00%101063.67%
42.00AKAM170602P000420000.050.000.060.000.00%10051.56%
43.50AKAM170602P000435000.050.000.030.000.00%101034.38%
44.00AKAM170602P000440000.080.000.310.000.00%101055.37%
45.00AKAM170602P000450000.060.020.06-0.03-33.33%91026.37%
46.00AKAM170602P000460000.150.100.160.000.00%10024.22%
46.50AKAM170602P000465000.270.190.260.000.00%313223.24%
47.00AKAM170602P000470000.340.350.42-0.20-37.04%431022.85%
47.50AKAM170602P000475000.550.570.640.1744.74%136822.27%
48.00AKAM170602P000480000.850.850.960.2337.10%327823.05%
49.00AKAM170602P000490001.661.661.750.84102.44%221124.51%
50.00AKAM170602P000500002.452.532.890.000.00%18042.38%
50.50AKAM170602P000505002.653.053.250.4922.69%102237.89%
51.00AKAM170602P000510001.671.551.720.000.00%2030.00%
51.50AKAM170602P000515003.353.754.400.000.00%614456.84%
52.00AKAM170602P000520004.234.154.850.000.00%362057.62%
52.50AKAM170602P000525004.404.955.250.000.00%91853.52%
53.00AKAM170602P000530002.883.303.950.000.00%110.00%
53.50AKAM170602P000535001.613.303.700.000.00%210.00%
54.00AKAM170602P000540005.196.506.750.000.00%31864.06%
54.50AKAM170602P000545004.194.955.750.000.00%130.00%
55.00AKAM170602P000550007.375.8010.000.000.00%1284.67%
55.50AKAM170602P000555002.403.855.650.000.00%1050.00%
56.00AKAM170602P000560004.884.056.300.000.00%220.00%
56.50AKAM170602P000565000.934.506.800.000.00%210.00%
57.50AKAM170602P000575001.185.007.750.000.00%210.00%
58.00AKAM170602P000580007.175.408.303.1779.25%130.00%
59.00AKAM170602P000590008.687.609.350.000.00%110.00%
60.00AKAM170602P0006000012.9812.5013.100.000.00%10107.42%
61.00AKAM170602P000610002.928.3012.150.000.00%200.00%
62.00AKAM170602P0006200014.2412.5017.000.000.00%11111.72%
62.50AKAM170602P000625009.619.7012.900.000.00%100.00%