U.S. Markets open in 5 hrs 43 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.69+0.12 (+0.25%)
At close: 4:00PM EDT
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 EDT41.007.107.007.250.00-40153.71%
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%
AKAM170922C000450002017-09-13 2:33PM EDT45.001.761.642.550.00-1260.00%
AKAM170922C000455002017-08-25 11:58PM EDT45.501.050.760.900.00-1000.00%
AKAM170922C000460002017-09-18 12:44PM EDT46.001.581.681.810.00-11537.70%
AKAM170922C000465002017-09-12 3:27PM EDT46.500.971.011.210.00-245617.97%
AKAM170922C000470002017-09-19 1:11PM EDT47.000.670.820.980.00-5033.30%
AKAM170922C000475002017-09-19 2:20PM EDT47.500.450.480.610.00-14029.59%
AKAM170922C000480002017-09-19 2:51PM EDT48.000.250.240.360.00-15028.91%
AKAM170922C000485002017-09-19 12:48PM EDT48.500.100.090.190.00-3028.32%
AKAM170922C000490002017-09-18 3:55PM EDT49.000.070.000.100.00-426929.10%
AKAM170922C000495002017-09-01 12:43PM EDT49.500.300.180.31-0.45-60.00%23954.30%
AKAM170922C000500002017-09-14 11:51AM EDT50.000.030.000.220.00-41354.69%
AKAM170922C000535002017-08-11 5:03PM EDT53.500.150.060.360.00-2298.44%
AKAM170922C000545002017-08-15 9:55AM EDT54.500.110.000.230.00-3094.92%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170922P000390002017-08-18 11:54PM EDT39.000.090.030.270.00-4232144.14%
AKAM170922P000400002017-09-07 10:37AM EDT40.000.010.000.230.00-1038121.88%
AKAM170922P000405002017-08-17 3:53PM EDT40.500.180.100.310.00-2021131.64%
AKAM170922P000410002017-08-17 12:48PM EDT41.000.180.160.360.00-1830132.03%
AKAM170922P000415002017-08-21 9:31AM EDT41.500.180.150.280.00-1542117.77%
AKAM170922P000420002017-08-21 9:31AM EDT42.000.240.210.330.00-3063117.38%
AKAM170922P000425002017-09-11 10:22AM EDT42.500.090.000.430.00-372102.34%
AKAM170922P000430002017-09-07 10:37AM EDT43.000.100.100.240.00-105988.67%
AKAM170922P000435002017-08-30 11:21AM EDT43.500.320.040.160.00-402470.70%
AKAM170922P000440002017-09-08 3:37PM EDT44.000.250.200.28-0.17-40.48%204681.84%
AKAM170922P000445002017-09-15 2:44PM EDT44.500.050.000.05-0.20-80.00%195048.44%
AKAM170922P000450002017-09-15 2:03PM EDT45.000.050.000.08-0.12-70.59%105447.27%
AKAM170922P000455002017-09-11 3:50PM EDT45.500.390.000.130.00-21946.48%
AKAM170922P000460002017-09-18 2:45PM EDT46.000.080.010.060.00-9244830.86%
AKAM170922P000470002017-09-19 12:18PM EDT47.000.200.130.230.00-83029.30%
AKAM170922P000475002017-09-19 10:22AM EDT47.500.420.280.410.00-6029.00%
AKAM170922P000480002017-09-18 11:25AM EDT48.000.590.540.680.00-810629.49%
AKAM170922P000485002017-09-19 3:51PM EDT48.500.950.891.000.00-266028.32%
AKAM170922P000490002017-09-18 11:58AM EDT49.001.501.281.590.00-71543.56%
AKAM170922P000495002017-08-11 5:03PM EDT49.502.933.403.800.00-11147.75%
AKAM170922P000515002017-08-11 5:03PM EDT51.503.905.005.500.00-9090165.43%