AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171020C000400002017-10-11 3:14PM EDT40.0010.3510.4511.150.00-23121.88%
AKAM171020C000425002017-10-12 2:34PM EDT42.507.987.658.700.00-4541149.61%
AKAM171020C000435002017-10-06 11:45PM EDT43.507.157.157.650.00-77102.34%
AKAM171020C000450002017-10-12 2:34PM EDT45.005.505.655.850.00-4511855.47%
AKAM171020C000470002017-10-02 9:30AM EDT47.002.503.653.950.00-11365.23%
AKAM171020C000475002017-10-16 11:17AM EDT47.503.453.153.50+0.19+5.83%1277462.89%
AKAM171020C000480002017-10-06 2:39PM EDT48.002.772.533.000.00-17256.15%
AKAM171020C000485002017-10-16 1:33PM EDT48.502.352.042.68+0.40+20.51%310961.04%
AKAM171020C000490002017-10-16 11:22AM EDT49.002.001.582.08+0.40+25.00%114547.17%
AKAM171020C000495002017-10-12 10:26AM EDT49.501.601.141.410.00-19529.00%
AKAM171020C000500002017-10-16 11:28AM EDT50.001.100.741.02+0.07+6.80%2552,01227.74%
AKAM171020C000505002017-10-16 1:13PM EDT50.500.580.450.61-0.04-6.45%1411323.05%
AKAM171020C000510002017-10-16 2:53PM EDT51.000.300.210.30-0.17-36.17%2718919.83%
AKAM171020C000515002017-10-16 3:57PM EDT51.500.110.070.14-0.16-59.26%7011619.53%
AKAM171020C000520002017-10-10 10:02AM EDT52.000.270.110.180.00-125028.81%
AKAM171020C000525002017-10-16 11:28AM EDT52.500.110.000.07+0.04+57.14%597225.98%
AKAM171020C000530002017-10-06 11:45PM EDT53.000.320.110.170.00-204140.33%
AKAM171020C000535002017-10-06 11:45PM EDT53.500.080.060.170.00-3045.90%
AKAM171020C000600002017-09-01 11:58PM EDT60.000.010.000.060.00-25976.56%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171020P000400002017-09-12 12:18PM EDT40.000.140.000.070.00-22109.38%
AKAM171020P000425002017-10-11 10:37AM EDT42.500.010.000.280.00-1211109.38%
AKAM171020P000440002017-09-29 11:56PM EDT44.000.170.030.080.00-1175.78%
AKAM171020P000450002017-10-11 10:31AM EDT45.000.070.000.280.00-1616280.47%
AKAM171020P000455002017-09-26 3:33PM EDT45.500.300.110.170.00-323974.61%
AKAM171020P000460002017-10-05 3:20PM EDT46.000.020.000.080.00-353852.34%
AKAM171020P000465002017-10-02 11:02AM EDT46.500.120.000.100.00-601,38250.00%
AKAM171020P000470002017-10-04 9:30AM EDT47.000.360.000.140.00-153357.23%
AKAM171020P000475002017-10-11 9:50AM EDT47.500.200.000.300.00-142352.34%
AKAM171020P000480002017-10-03 9:39AM EDT48.000.210.100.320.00-364751.37%
AKAM171020P000485002017-10-13 2:14PM EDT48.500.040.000.08-0.15-78.95%105633.20%
AKAM171020P000490002017-10-16 11:52AM EDT49.000.050.010.05-0.27-84.37%51824.22%
AKAM171020P000495002017-10-13 3:57PM EDT49.500.180.150.21-0.12-40.00%47530.96%
AKAM171020P000500002017-10-16 12:41PM EDT50.000.150.110.16-0.15-50.00%3711620.41%
AKAM171020P000505002017-10-16 1:21PM EDT50.500.300.240.32-0.16-34.78%5419220.12%
AKAM171020P000510002017-10-16 12:15PM EDT51.000.530.490.63-0.16-23.19%5055622.75%
AKAM171020P000515002017-10-04 12:17PM EDT51.501.350.800.960.00-69722.46%
AKAM171020P000530002017-10-16 5:22PM EDT53.002.132.102.420.00-10038.67%
AKAM171020P000550002017-09-01 11:44PM EDT55.007.504.104.400.00-3057.23%