U.S. Markets closed

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
52.13-0.23 (-0.44%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170728C000400002017-06-30 11:49PM EDT40.0010.509.8510.400.00-10100.00%
AKAM170728C000425002017-06-22 5:54PM EDT42.507.587.758.150.00-880.00%
AKAM170728C000445002017-07-13 11:20AM EDT44.506.606.606.850.00-2300.00%
AKAM170728C000450002017-07-17 3:22PM EDT45.007.307.307.850.00-510104.40%
AKAM170728C000460002017-07-14 11:53PM EDT46.005.005.205.850.00-110.00%
AKAM170728C000465002017-06-26 5:30PM EDT46.506.005.305.600.00-1000.00%
AKAM170728C000470002017-07-17 3:06PM EDT47.005.605.606.100.00-1398.24%
AKAM170728C000475002017-07-20 12:22PM EDT47.505.705.205.500.00-537791.99%
AKAM170728C000480002017-07-19 12:28PM EDT48.004.854.805.200.00-42693.36%
AKAM170728C000485002017-07-17 2:11PM EDT48.504.354.454.850.00-12393.85%
AKAM170728C000490002017-07-21 2:29PM EDT49.004.204.104.400.307.69%33291.41%
AKAM170728C000495002017-07-21 9:31AM EDT49.504.103.754.001.1438.51%25289.65%
AKAM170728C000500002017-07-21 3:38PM EDT50.003.603.403.70-0.10-2.70%1221289.36%
AKAM170728C000505002017-07-20 10:50AM EDT50.503.413.103.400.00-21689.45%
AKAM170728C000510002017-07-21 2:59PM EDT51.003.002.823.10-0.17-5.36%227089.26%
AKAM170728C000515002017-07-19 2:10PM EDT51.502.712.552.800.00-1722288.57%
AKAM170728C000520002017-07-21 3:58PM EDT52.002.472.402.45-0.08-3.14%1548788.67%
AKAM170728C000525002017-07-21 3:54PM EDT52.502.202.062.32-0.06-2.65%14846888.62%
AKAM170728C000530002017-07-21 3:15PM EDT53.001.971.852.07-0.16-7.51%3323188.18%
AKAM170728C000535002017-07-21 2:44PM EDT53.501.801.661.87-0.05-2.70%1142788.43%
AKAM170728C000540002017-07-21 2:34PM EDT54.001.581.471.73-0.22-12.22%2822689.26%
AKAM170728C000545002017-07-21 10:54AM EDT54.501.431.301.52-0.13-8.33%41788.48%
AKAM170728C000550002017-07-21 2:18PM EDT55.001.241.151.33-0.14-10.14%2025287.99%
AKAM170728C000555002017-07-21 3:51PM EDT55.501.101.011.24-0.06-5.17%3212489.06%
AKAM170728C000560002017-07-21 11:44PM EDT56.001.010.881.100.00-82688.87%
AKAM170728C000565002017-07-21 10:37AM EDT56.500.750.760.94-0.15-16.67%134687.79%
AKAM170728C000570002017-07-21 11:44PM EDT57.000.790.670.840.00-515188.28%
AKAM170728C000575002017-07-21 9:30AM EDT57.500.780.560.730.1116.42%16787.40%
AKAM170728C000580002017-07-21 11:31AM EDT58.000.570.490.65-0.05-8.06%16487.89%
AKAM170728C000600002017-07-21 1:25PM EDT60.000.350.250.39-0.03-7.89%107687.89%
AKAM170728C000650002017-07-21 11:44PM EDT65.000.090.000.140.00-2289.45%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170728P000300002017-07-07 11:53PM EDT30.000.100.000.060.00-88184.38%
AKAM170728P000400002017-07-21 2:17PM EDT40.000.030.000.09-0.27-90.00%15119101.56%
AKAM170728P000415002017-07-17 3:51PM EDT41.500.150.030.410.00-10312120.31%
AKAM170728P000420002017-07-17 10:24AM EDT42.000.120.070.270.00-24108.59%
AKAM170728P000425002017-07-03 11:41AM EDT42.500.300.480.700.00-212144.14%
AKAM170728P000430002017-06-30 11:49PM EDT43.000.420.340.560.00-1010127.15%
AKAM170728P000435002017-07-19 12:35PM EDT43.500.220.130.250.00-2696.88%
AKAM170728P000440002017-07-19 3:24PM EDT44.000.260.170.270.00-11,47695.31%
AKAM170728P000445002017-07-21 2:18PM EDT44.500.250.210.32-0.10-28.57%1610994.73%
AKAM170728P000450002017-07-21 3:44PM EDT45.000.330.290.39-0.04-10.81%3115296.19%
AKAM170728P000455002017-07-21 1:25PM EDT45.500.310.320.45-0.13-29.55%109094.34%
AKAM170728P000460002017-07-21 1:19PM EDT46.000.390.370.49-0.11-22.00%151,01792.19%
AKAM170728P000465002017-07-20 11:17AM EDT46.500.530.440.620.00-13993.07%
AKAM170728P000470002017-07-21 2:31PM EDT47.000.600.540.720.059.09%2150693.16%
AKAM170728P000475002017-07-21 3:39PM EDT47.500.720.640.830.069.09%965592.87%
AKAM170728P000480002017-07-21 3:43PM EDT48.000.840.730.940.067.69%2761391.60%
AKAM170728P000485002017-07-21 3:11PM EDT48.500.930.881.06-0.01-1.06%363591.50%
AKAM170728P000490002017-07-21 1:29PM EDT49.001.020.981.220.033.03%2210990.53%
AKAM170728P000495002017-07-21 3:37PM EDT49.501.251.131.360.108.70%710189.65%
AKAM170728P000500002017-07-21 3:37PM EDT50.001.451.301.540.1612.40%2013789.36%
AKAM170728P000505002017-07-21 10:17AM EDT50.501.701.541.74-0.11-6.08%1638090.23%
AKAM170728P000510002017-07-21 1:29PM EDT51.001.761.701.95-0.09-4.86%1616189.06%
AKAM170728P000515002017-07-21 12:28PM EDT51.501.951.922.18-0.31-13.72%220488.77%
AKAM170728P000520002017-07-21 2:26PM EDT52.002.302.172.430.156.98%2217088.87%
AKAM170728P000525002017-07-20 3:50PM EDT52.502.402.442.680.00-324688.62%
AKAM170728P000530002017-07-20 12:49PM EDT53.002.652.722.970.00-2021188.77%
AKAM170728P000535002017-07-21 11:45PM EDT53.503.153.003.300.00-315389.01%
AKAM170728P000540002017-07-21 10:12AM EDT54.003.603.303.550.205.88%68687.50%
AKAM170728P000545002017-07-21 11:45PM EDT54.503.953.653.900.00-1088.28%
AKAM170728P000600002017-07-14 11:54PM EDT60.009.869.309.850.00-44161.33%