U.S. Markets closed

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.13-0.23 (-0.44%)
At close: 4:00PM EDT

52.75 0.62 (1.19%)
After hours: 5:59PM EDT

People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170721C000450002017-07-21 12:43PM EDT45.007.326.957.300.223.10%361,472196.09%
AKAM170721C000455002017-06-22 5:54PM EDT45.503.704.655.100.00-16160.00%
AKAM170721C000475002017-07-21 9:52AM EDT47.504.504.504.80-0.30-6.25%110589.06%
AKAM170721C000485002017-07-21 2:29PM EDT48.503.703.503.80-0.05-1.33%2871.88%
AKAM170721C000490002017-07-21 3:19PM EDT49.003.103.003.25-0.44-12.43%379893.36%
AKAM170721C000495002017-07-21 10:32AM EDT49.502.412.532.74-0.42-14.84%26479.69%
AKAM170721C000500002017-07-21 3:50PM EDT50.002.112.032.38-0.41-16.27%1442,32261.33%
AKAM170721C000505002017-07-21 3:43PM EDT50.501.551.531.74-0.35-18.42%5524056.64%
AKAM170721C000510002017-07-21 3:03PM EDT51.001.191.031.21-0.41-25.62%4628039.65%
AKAM170721C000515002017-07-21 3:45PM EDT51.500.580.530.88-0.51-46.79%8417346.48%
AKAM170721C000520002017-07-21 3:59PM EDT52.000.110.020.21-0.44-80.00%9681,59312.50%
AKAM170721C000525002017-07-21 3:50PM EDT52.500.010.000.01-0.18-94.74%783,0009.77%
AKAM170721C000530002017-07-21 3:37PM EDT53.000.010.000.02-0.07-87.50%1219521.88%
AKAM170721C000535002017-07-20 3:17PM EDT53.500.030.000.460.00-295664.84%
AKAM170721C000540002017-07-17 3:28PM EDT54.000.060.000.040.00-388045.70%
AKAM170721C000545002017-07-13 9:31AM EDT54.500.020.000.030.00-8851.56%
AKAM170721C000550002017-07-12 11:26AM EDT55.000.020.000.030.00-129553.13%
AKAM170721C000560002017-07-20 11:13AM EDT56.000.410.000.410.00-30118.36%
AKAM170721C000570002017-06-30 11:49PM EDT57.000.010.000.040.00-5584.38%
AKAM170721C000580002017-07-21 6:48PM EDT58.000.030.000.020.00-252589.06%
AKAM170721C000600002017-07-21 12:25PM EDT60.000.050.000.160.04400.00%14156.25%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170721P000375002017-06-22 5:54PM EDT37.500.040.000.110.00-33309.38%
AKAM170721P000400002017-06-28 10:18AM EDT40.000.030.000.030.00-533212.50%
AKAM170721P000420002017-06-30 11:49PM EDT42.000.050.000.040.00-88184.38%
AKAM170721P000425002017-07-10 3:37PM EDT42.500.010.000.050.00-9773181.25%
AKAM170721P000430002017-07-05 2:17PM EDT43.000.050.000.050.00-56171.88%
AKAM170721P000435002017-07-14 10:09AM EDT43.500.010.000.11-0.02-66.67%213184.38%
AKAM170721P000440002017-06-30 11:49PM EDT44.000.050.040.150.00-55193.75%
AKAM170721P000445002017-06-22 5:54PM EDT44.500.210.090.170.00-1414195.31%
AKAM170721P000450002017-07-17 9:45AM EDT45.000.350.000.350.00-20291197.66%
AKAM170721P000455002017-06-22 5:54PM EDT45.500.240.150.260.00-160193.75%
AKAM170721P000460002017-07-05 2:28PM EDT46.000.130.120.190.00-622169.53%
AKAM170721P000465002017-07-18 9:38AM EDT46.500.030.000.480.00-540177.34%
AKAM170721P000470002017-07-14 11:07AM EDT47.000.040.000.05-0.09-69.23%117101.56%
AKAM170721P000475002017-07-19 12:49PM EDT47.500.010.000.050.00-558892.19%
AKAM170721P000480002017-07-18 11:59AM EDT48.000.010.000.480.00-9119140.23%
AKAM170721P000485002017-07-13 10:17AM EDT48.500.200.080.140.00-772102.34%
AKAM170721P000490002017-07-21 9:30AM EDT49.000.370.000.010.363,600.00%1070551.56%
AKAM170721P000495002017-07-14 12:07PM EDT49.500.290.210.28-0.13-30.95%5756102.73%
AKAM170721P000500002017-07-21 9:30AM EDT50.000.390.000.020.361,200.00%103,51245.31%
AKAM170721P000505002017-07-20 3:36PM EDT50.500.050.000.040.00-124842.58%
AKAM170721P000510002017-07-20 10:31AM EDT51.000.100.000.400.00-112256.06%
AKAM170721P000515002017-07-21 10:43AM EDT51.500.030.000.04-0.01-25.00%2212421.09%
AKAM170721P000520002017-07-21 11:17AM EDT52.000.100.000.08-0.05-33.33%196212.50%
AKAM170721P000525002017-07-21 3:23PM EDT52.500.370.290.47-0.21-36.21%135522.07%
AKAM170721P000530002017-07-19 10:48AM EDT53.001.370.710.970.00-2135.55%
AKAM170721P000540002017-06-28 1:25PM EDT54.003.424.054.550.00-22296.39%
AKAM170721P000550002017-07-20 9:50AM EDT55.003.002.622.970.00-5178.52%
AKAM170721P000560002017-06-30 11:49PM EDT56.006.006.007.550.00-50406.84%
AKAM170721P000575002017-07-19 10:48AM EDT57.505.805.005.700.00-88169.53%
AKAM170721P000600002017-06-02 11:45PM EDT60.0011.8011.3011.950.00-100601.17%