U.S. Markets open in 2 hrs 13 mins

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.62+0.21 (+0.44%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00AKAM170526C000400009.207.307.950.000.00%5393.75%
45.00AKAM170526C000450003.000.000.000.000.00%500.00%
46.50AKAM170526C000465001.351.171.320.000.00%101043.26%
47.00AKAM170526C000470001.020.000.000.000.00%10180.00%
47.50AKAM170526C000475000.470.000.000.000.00%511480.00%
48.00AKAM170526C000480000.230.000.000.000.00%1242113.13%
48.50AKAM170526C000485000.180.000.000.000.00%124386.25%
49.00AKAM170526C000490000.040.000.000.000.00%1415212.50%
49.50AKAM170526C000495000.040.000.000.000.00%555712.50%
50.00AKAM170526C000500000.060.000.000.000.00%1226412.50%
51.00AKAM170526C000510000.020.000.000.000.00%106525.00%
51.50AKAM170526C000515000.030.000.030.000.00%6852.34%
52.50AKAM170526C000525000.340.100.170.000.00%1395.31%
53.00AKAM170526C000530001.200.170.240.000.00%100100113.67%
53.50AKAM170526C000535000.860.110.180.000.00%156156110.74%
54.00AKAM170526C000540000.680.060.140.000.00%399399107.81%
54.50AKAM170526C000545000.500.040.110.000.00%11107.81%
55.00AKAM170526C000550000.020.000.000.000.00%808850.00%
61.00AKAM170526C000610000.230.000.150.000.00%14175.00%
61.50AKAM170526C000615000.200.000.410.000.00%224216.80%
62.00AKAM170526C000620001.852.302.560.000.00%26470.70%
62.50AKAM170526C000625000.230.000.430.000.00%651229.69%
64.00AKAM170526C000640001.051.151.420.000.00%44392.58%
64.50AKAM170526C000645001.101.361.660.000.00%1010421.88%
65.00AKAM170526C000650001.860.000.030.000.00%33168.75%
65.50AKAM170526C000655000.050.000.430.000.00%119259.38%
66.00AKAM170526C000660000.200.000.160.000.00%11221.88%
66.50AKAM170526C000665000.020.000.410.000.00%55266.41%
67.00AKAM170526C000670001.160.000.440.000.00%136274.61%
67.50AKAM170526C000675000.010.000.400.000.00%53274.22%
70.00AKAM170526C000700000.020.000.410.000.00%11297.66%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00AKAM170526P000400000.030.000.050.000.00%66113.28%
45.00AKAM170526P000450000.090.050.12-0.11-55.00%10357.81%
45.50AKAM170526P000455000.230.100.180.000.00%303057.03%
46.00AKAM170526P000460000.070.000.000.000.00%6512.50%
46.50AKAM170526P000465000.080.000.000.000.00%238412.50%
47.00AKAM170526P000470000.130.000.000.000.00%392426.25%
47.50AKAM170526P000475000.280.000.000.000.00%231041.56%
48.00AKAM170526P000480000.570.000.000.000.00%30720.00%
49.00AKAM170526P000490002.141.681.830.000.00%65563.28%
49.50AKAM170526P000495002.142.092.270.000.00%20066.99%
50.00AKAM170526P000500002.200.000.000.000.00%5740.00%
50.50AKAM170526P000505003.103.053.250.000.00%5082.62%
51.00AKAM170526P000510003.573.453.700.000.00%102082.23%
51.50AKAM170526P000515003.504.004.200.000.00%2693.36%
52.00AKAM170526P000520004.554.454.900.000.00%50110.74%
52.50AKAM170526P000525004.560.000.000.000.00%6120.00%
53.00AKAM170526P000530004.635.456.250.000.00%18147.07%
53.50AKAM170526P000535001.582.733.650.6264.58%240.00%
54.00AKAM170526P000540004.504.454.750.000.00%8400.00%
54.50AKAM170526P000545000.600.730.920.000.00%880.00%
55.00AKAM170526P000550007.230.000.000.000.00%190.00%
55.50AKAM170526P000555000.650.921.180.000.00%570.00%
56.00AKAM170526P000560006.276.406.950.000.00%13240.00%
56.50AKAM170526P000565001.941.471.790.000.00%220.00%
57.00AKAM170526P000570002.101.631.830.000.00%330.00%
57.50AKAM170526P000575004.164.957.700.000.00%210.00%
58.00AKAM170526P000580008.206.0510.400.000.00%101118.75%
60.00AKAM170526P000600008.259.5010.102.4542.24%150.00%
61.00AKAM170526P000610002.818.2512.500.000.00%110.00%
62.00AKAM170526P0006200014.370.000.000.000.00%100.00%
62.50AKAM170526P000625005.214.955.400.000.00%40400.00%
67.50AKAM170526P0006750014.5414.8018.600.000.00%200.00%