U.S. Markets open in 5 hrs 58 mins

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.75+0.37 (+0.78%)
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%53120.51%
45.00AKAM170526C000450003.000.000.000.000.00%500.00%
46.50AKAM170526C000465001.351.171.320.000.00%101022.27%
47.00AKAM170526C000470001.020.000.000.000.00%1000.00%
47.50AKAM170526C000475000.750.000.000.000.00%3000.00%
48.00AKAM170526C000480000.430.000.000.000.00%1901.56%
48.50AKAM170526C000485000.250.000.000.000.00%43506.25%
49.00AKAM170526C000490000.140.000.000.000.00%5006.25%
49.50AKAM170526C000495000.100.060.150.000.00%15634.77%
50.00AKAM170526C000500000.060.000.000.000.00%12012.50%
51.00AKAM170526C000510000.400.290.37-0.11-21.57%224367.48%
51.50AKAM170526C000515000.030.000.030.000.00%6840.23%
52.50AKAM170526C000525000.340.100.170.000.00%1366.02%
53.00AKAM170526C000530001.200.170.240.000.00%10010078.91%
53.50AKAM170526C000535000.860.110.180.000.00%15615676.95%
54.00AKAM170526C000540000.680.060.140.000.00%39939975.00%
54.50AKAM170526C000545000.500.040.110.000.00%1174.61%
55.00AKAM170526C000550000.020.000.000.000.00%80025.00%
61.00AKAM170526C000610000.230.000.150.000.00%14122.66%
61.50AKAM170526C000615000.200.000.410.000.00%224151.95%
62.00AKAM170526C000620001.852.302.560.000.00%26330.66%
62.50AKAM170526C000625000.230.000.430.000.00%651160.94%
64.00AKAM170526C000640001.051.151.420.000.00%44275.78%
64.50AKAM170526C000645001.101.361.660.000.00%1010296.48%
65.00AKAM170526C000650001.860.000.030.000.00%33118.75%
65.50AKAM170526C000655000.050.000.430.000.00%119182.03%
66.00AKAM170526C000660000.200.000.160.000.00%11155.47%
66.50AKAM170526C000665000.020.000.410.000.00%55187.11%
67.00AKAM170526C000670001.160.000.440.000.00%136192.97%
67.50AKAM170526C000675000.010.000.400.000.00%53192.58%
70.00AKAM170526C000700000.020.000.410.000.00%11208.98%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
40.00AKAM170526P000400000.030.000.050.000.00%6681.25%
45.00AKAM170526P000450000.090.050.12-0.11-55.00%10346.29%
45.50AKAM170526P000455000.230.100.180.000.00%303045.51%
46.50AKAM170526P000465000.160.000.000.000.00%506.25%
47.00AKAM170526P000470000.210.000.000.000.00%7106.25%
47.50AKAM170526P000475000.340.000.000.000.00%7401.56%
48.00AKAM170526P000480000.660.000.000.000.00%1000.00%
49.00AKAM170526P000490002.141.681.830.000.00%65550.00%
49.50AKAM170526P000495002.142.092.270.000.00%20053.61%
50.00AKAM170526P000500002.412.562.73-0.59-19.67%67958.79%
50.50AKAM170526P000505003.103.053.250.000.00%5066.02%
51.00AKAM170526P000510003.573.453.700.000.00%102067.19%
51.50AKAM170526P000515003.504.004.200.000.00%2675.20%
52.00AKAM170526P000520004.554.454.900.000.00%5086.91%
52.50AKAM170526P000525004.560.000.000.000.00%600.00%
53.00AKAM170526P000530004.635.456.250.000.00%18111.72%
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%
55.00AKAM170526P000550006.197.158.200.000.00%110120.51%
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%101116.41%
60.00AKAM170526P000600008.259.5010.102.4542.24%150.00%
61.00AKAM170526P000610002.818.2512.500.000.00%110.00%
62.00AKAM170526P0006200013.0912.2016.600.000.00%11146.29%
62.50AKAM170526P000625005.214.955.400.000.00%40400.00%
67.50AKAM170526P0006750014.5414.8018.600.000.00%200.00%