U.S. Markets closed

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.30+1.28 (+2.56%)
At close: 4:00PM EDT

51.35 0.05 (0.10%)
After hours: 5:32PM EDT

People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170623C000430002017-06-09 11:52PM EDT43.005.405.105.300.00-1000.00%
AKAM170623C000440002017-06-02 11:44PM EDT44.003.804.505.050.00-16160.00%
AKAM170623C000470002017-06-22 12:20PM EDT47.002.962.983.200.6125.96%20320.00%
AKAM170623C000475002017-06-16 11:11AM EDT47.501.532.042.270.053.38%8120.00%
AKAM170623C000480002017-06-23 11:42AM EDT48.003.003.203.501.2066.67%1716280.08%
AKAM170623C000485002017-06-23 11:35AM EDT48.502.642.692.980.9556.21%114564.84%
AKAM170623C000490002017-06-23 2:28PM EDT49.002.402.222.440.9060.00%7417853.91%
AKAM170623C000495002017-06-23 3:59PM EDT49.501.851.681.931.30236.36%512865.04%
AKAM170623C000500002017-06-23 3:57PM EDT50.001.351.201.471.01297.06%10925257.81%
AKAM170623C000505002017-06-23 3:00PM EDT50.500.900.690.940.78650.00%16116940.04%
AKAM170623C000510002017-06-23 3:26PM EDT51.000.300.220.430.25500.00%15719323.63%
AKAM170623C000515002017-06-23 12:05PM EDT51.500.050.000.090.0125.00%444116.02%
AKAM170623C000520002017-06-22 12:34PM EDT52.000.020.000.03-0.02-50.00%645921.09%
AKAM170623C000525002017-06-23 3:05PM EDT52.500.010.000.03-0.04-80.00%814031.25%
AKAM170623C000530002017-06-06 9:55AM EDT53.000.110.020.070.00-12150.00%
AKAM170623C000540002017-06-02 11:44PM EDT54.000.320.040.090.00-101068.75%
AKAM170623C000550002017-06-02 11:44PM EDT55.000.060.010.110.00-1514185.16%
AKAM170623C000560002017-06-02 11:44PM EDT56.000.070.000.330.00-3030128.91%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170623P000405002017-06-02 11:45PM EDT40.500.070.000.290.00-517278.13%
AKAM170623P000410002017-06-02 11:45PM EDT41.000.070.000.140.00-55231.25%
AKAM170623P000420002017-06-16 1:22PM EDT42.000.040.000.03-0.07-63.64%318165.63%
AKAM170623P000430002017-06-13 9:30AM EDT43.000.050.000.540.00-34254.69%
AKAM170623P000435002017-06-02 11:45PM EDT43.500.280.030.140.00-12185.94%
AKAM170623P000440002017-06-06 9:55AM EDT44.000.120.070.200.00-12192.97%
AKAM170623P000450002017-06-16 1:22PM EDT45.000.080.000.070.0233.33%23137131.25%
AKAM170623P000460002017-06-21 3:23PM EDT46.000.020.000.120.00-1026123.44%
AKAM170623P000465002017-06-20 3:43PM EDT46.500.040.000.070.00-3041103.13%
AKAM170623P000470002017-06-16 12:04PM EDT47.000.130.070.14-0.06-31.58%752117.58%
AKAM170623P000475002017-06-22 12:17PM EDT47.500.010.000.02-0.04-80.00%16468.75%
AKAM170623P000480002017-06-22 12:08PM EDT48.000.020.000.03-0.12-85.71%155664.06%
AKAM170623P000485002017-06-23 10:48AM EDT48.500.010.000.03-0.03-75.00%541056.25%
AKAM170623P000490002017-06-23 11:54AM EDT49.000.010.000.03-0.09-90.00%1513253.91%
AKAM170623P000495002017-06-23 9:45AM EDT49.500.050.000.030.0125.00%223543.75%
AKAM170623P000500002017-06-23 10:00AM EDT50.000.050.000.03-0.18-78.26%311033.99%
AKAM170623P000505002017-06-23 11:17AM EDT50.500.030.000.03-0.29-90.62%11523.44%
AKAM170623P000510002017-06-23 12:26PM EDT51.000.040.000.04-1.37-97.16%14012213.28%
AKAM170623P000515002017-06-23 3:26PM EDT51.500.230.030.23-2.51-91.61%3409.38%
AKAM170623P000525002017-06-08 1:10PM EDT52.504.004.304.550.00-2020350.59%
AKAM170623P000530002017-06-02 11:45PM EDT53.003.224.454.800.00-1010341.41%
AKAM170623P000545002017-06-02 11:45PM EDT54.505.144.706.600.00-44348.24%
AKAM170623P000550002017-06-02 11:45PM EDT55.007.486.406.850.00-414409.77%
AKAM170623P000650002017-06-02 11:45PM EDT65.0015.0314.5019.000.00-51676.17%