U.S. Markets close in 5 hrs 45 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.79+0.27 (+0.57%)
As of 10:15AM EDT. Market open.
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170922C000400002017-08-18 11:53PM EDT40.006.405.405.650.00-10100.00%
AKAM170922C000410002017-08-04 11:53PM EDT41.007.107.007.250.00-40248.05%
AKAM170922C000415002017-08-18 11:53PM EDT41.504.553.904.300.00-330.00%
AKAM170922C000430002017-08-18 11:53PM EDT43.003.152.813.000.00-100.00%
AKAM170922C000450002017-09-21 10:31AM EDT45.002.602.072.930.00-52197.66%
AKAM170922C000455002017-08-25 11:58PM EDT45.501.050.760.900.00-1000.00%
AKAM170922C000460002017-09-18 12:44PM EDT46.001.581.762.000.00-11562.11%
AKAM170922C000465002017-09-12 3:27PM EDT46.500.971.011.210.00-24560.00%
AKAM170922C000470002017-09-22 9:55AM EDT47.000.790.751.03+0.09+12.86%17455.27%
AKAM170922C000475002017-09-22 9:57AM EDT47.500.400.360.43+0.18+81.82%1017326.17%
AKAM170922C000480002017-09-21 2:51PM EDT48.000.090.060.200.00-1534729.30%
AKAM170922C000485002017-09-21 3:55PM EDT48.500.020.000.150.00-727541.02%
AKAM170922C000490002017-09-18 3:55PM EDT49.000.070.000.250.00-426951.56%
AKAM170922C000495002017-09-01 12:43PM EDT49.500.300.180.31-0.45-60.00%23982.42%
AKAM170922C000500002017-09-14 11:51AM EDT50.000.030.000.220.00-41373.44%
AKAM170922C000535002017-08-11 5:03PM EDT53.500.150.060.360.00-22167.97%
AKAM170922C000545002017-08-15 9:55AM EDT54.500.110.000.230.00-30162.50%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170922P000390002017-08-18 11:54PM EDT39.000.090.030.270.00-4232251.56%
AKAM170922P000400002017-09-07 10:37AM EDT40.000.010.000.230.00-1038213.28%
AKAM170922P000405002017-08-17 3:53PM EDT40.500.180.100.310.00-2021230.08%
AKAM170922P000410002017-08-17 12:48PM EDT41.000.180.160.360.00-1830230.86%
AKAM170922P000415002017-08-21 9:31AM EDT41.500.180.150.280.00-1542206.25%
AKAM170922P000420002017-08-21 9:31AM EDT42.000.240.210.330.00-3063205.47%
AKAM170922P000425002017-09-11 10:22AM EDT42.500.090.000.430.00-372179.69%
AKAM170922P000430002017-09-07 10:37AM EDT43.000.100.100.240.00-1059155.86%
AKAM170922P000435002017-08-30 11:21AM EDT43.500.320.040.160.00-4024125.00%
AKAM170922P000440002017-09-08 3:37PM EDT44.000.250.200.28-0.17-40.48%2046144.14%
AKAM170922P000445002017-09-15 2:44PM EDT44.500.050.000.05-0.20-80.00%195075.00%
AKAM170922P000450002017-09-15 2:03PM EDT45.000.050.000.08-0.12-70.59%105471.88%
AKAM170922P000455002017-09-11 3:50PM EDT45.500.390.000.130.00-21968.36%
AKAM170922P000460002017-09-18 2:45PM EDT46.000.080.000.050.00-9244853.13%
AKAM170922P000470002017-09-21 9:55AM EDT47.000.100.000.150.00-127644.14%
AKAM170922P000475002017-09-22 9:48AM EDT47.500.060.050.25-0.35-85.37%313737.89%
AKAM170922P000480002017-09-21 2:44PM EDT48.000.420.170.410.00-97929.30%
AKAM170922P000485002017-09-22 9:54AM EDT48.500.660.640.83-0.29-30.53%951,47437.11%
AKAM170922P000490002017-09-18 11:58AM EDT49.001.500.971.920.00-71566.80%
AKAM170922P000495002017-08-11 5:03PM EDT49.502.933.403.800.00-11261.91%
AKAM170922P000515002017-08-11 5:03PM EDT51.503.905.005.500.00-9090293.75%