U.S. Markets close in 10 mins.

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.39-0.67 (-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%50128.61%
47.00AKAM170602C000470001.130.740.82-0.02-1.74%104527.44%
47.50AKAM170602C000475000.470.470.54-0.58-55.24%182926.76%
48.00AKAM170602C000480000.280.260.32-0.47-62.67%1917825.78%
49.00AKAM170602C000490000.080.060.12-0.26-76.47%3336527.54%
50.00AKAM170602C000500000.040.000.05-0.10-71.43%113930.47%
50.50AKAM170602C000505000.070.000.030.000.00%32131.25%
51.00AKAM170602C000510001.950.000.03-0.72-26.97%11135.16%
51.50AKAM170602C000515000.380.000.080.000.00%4447.27%
52.00AKAM170602C000520000.050.000.040.000.00%11944.92%
52.50AKAM170602C000525000.030.000.060.000.00%6638752.34%
53.00AKAM170602C000530001.150.000.070.000.00%171750.78%
53.50AKAM170602C000535001.250.000.050.000.00%42551.56%
54.00AKAM170602C000540000.630.000.06-0.65-50.78%3656.25%
54.50AKAM170602C000545000.260.000.08-0.08-12.70%2262.50%
55.00AKAM170602C000550000.080.000.06-0.07-46.67%22362.89%
56.00AKAM170602C000560000.090.000.08-0.65-70.65%123672.27%
57.00AKAM170602C000570000.130.000.160.000.00%5588.28%
57.50AKAM170602C000575000.250.000.060.000.00%4378.13%
59.00AKAM170602C000590000.170.000.070.000.00%1289.06%
60.00AKAM170602C000600000.010.000.080.000.00%51296.48%
61.00AKAM170602C000610003.160.000.060.000.00%2298.44%
61.50AKAM170602C000615003.030.000.070.000.00%11103.13%
62.00AKAM170602C000620002.880.000.080.000.00%55107.81%
62.50AKAM170602C000625000.010.000.090.000.00%515112.11%
63.00AKAM170602C000630002.520.000.070.000.00%22110.94%
63.50AKAM170602C000635000.210.000.060.000.00%22110.94%
64.50AKAM170602C000645002.000.000.080.000.00%11120.31%
65.00AKAM170602C000650001.800.000.100.000.00%911127.34%
65.50AKAM170602C000655001.480.000.070.000.00%200123.44%
66.00AKAM170602C000660001.260.000.080.000.00%22128.13%
69.00AKAM170602C000690000.570.000.070.000.00%55139.84%
70.50AKAM170602C000705000.030.000.110.000.00%29156.25%
72.50AKAM170602C000725000.260.000.070.000.00%11155.47%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00AKAM170602P000400000.050.000.090.000.00%101076.56%
42.00AKAM170602P000420000.050.000.280.000.00%101073.44%
43.50AKAM170602P000435000.050.000.030.000.00%101040.63%
44.00AKAM170602P000440000.080.000.310.000.00%101052.54%
45.00AKAM170602P000450000.060.020.06-0.03-33.33%91031.25%
46.00AKAM170602P000460000.150.100.160.000.00%10028.61%
46.50AKAM170602P000465000.270.190.260.000.00%313227.54%
47.00AKAM170602P000470000.340.350.42-0.20-37.04%431026.95%
47.50AKAM170602P000475000.550.570.640.1744.74%136826.37%
48.00AKAM170602P000480000.850.850.960.2337.10%327827.25%
49.00AKAM170602P000490001.661.661.750.84102.44%221128.91%
50.00AKAM170602P000500002.452.532.890.000.00%18050.20%
50.50AKAM170602P000505002.653.053.250.4922.69%102244.73%
51.00AKAM170602P000510001.673.553.750.000.00%201949.61%
51.50AKAM170602P000515003.353.754.400.000.00%614467.19%
52.00AKAM170602P000520004.234.154.850.000.00%362068.16%
52.50AKAM170602P000525004.404.955.250.000.00%91863.28%
53.00AKAM170602P000530002.883.708.000.000.00%1077.73%
53.50AKAM170602P000535001.614.508.200.000.00%2182.23%
54.00AKAM170602P000540005.194.809.000.000.00%3091.41%
54.50AKAM170602P000545004.195.509.650.000.00%11110.35%
55.00AKAM170602P000550007.375.8010.000.000.00%12100.20%
55.50AKAM170602P000555002.406.2010.500.000.00%10599.41%
56.00AKAM170602P000560004.886.4510.800.000.00%2062.50%
56.50AKAM170602P000565000.936.8511.450.000.00%2075.78%
57.50AKAM170602P000575001.187.9512.450.000.00%2093.75%
58.00AKAM170602P000580007.178.6013.003.1779.25%11112.89%
59.00AKAM170602P000590008.689.5014.000.000.00%10112.89%
60.00AKAM170602P0006000012.9810.4514.900.000.00%10103.91%
61.00AKAM170602P000610002.9211.4515.850.000.00%20102.34%
62.00AKAM170602P0006200014.2412.5017.000.000.00%11132.23%
62.50AKAM170602P000625009.6112.9517.400.000.00%10118.75%