U.S. Markets closed

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
50.02+0.74 (+1.50%)
At close: 4:00PM EDT

50.02 0.00 (0.00%)
After hours: 4:22PM 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%203258.20%
AKAM170623C000475002017-06-16 11:11AM EDT47.501.532.042.270.053.38%8120.00%
AKAM170623C000480002017-06-19 1:32PM EDT48.001.801.571.680.2818.42%151620.00%
AKAM170623C000485002017-06-22 3:39PM EDT48.501.691.481.630.4738.52%14539.84%
AKAM170623C000490002017-06-22 1:37PM EDT49.001.501.011.151.09265.85%518332.62%
AKAM170623C000495002017-06-22 12:18PM EDT49.500.550.570.690.2796.43%8416825.39%
AKAM170623C000500002017-06-22 3:04PM EDT50.000.340.230.330.22183.33%8226721.68%
AKAM170623C000505002017-06-22 3:58PM EDT50.500.120.080.150.06100.00%2656522.66%
AKAM170623C000510002017-06-22 2:36PM EDT51.000.050.010.070.03150.00%10218625.00%
AKAM170623C000515002017-06-22 1:43PM EDT51.500.040.000.03-0.06-60.00%124126.56%
AKAM170623C000520002017-06-22 12:34PM EDT52.000.020.000.03-0.02-50.00%645933.20%
AKAM170623C000525002017-06-15 11:56AM EDT52.500.050.000.290.00-2014058.20%
AKAM170623C000530002017-06-06 9:55AM EDT53.000.110.020.070.00-12154.30%
AKAM170623C000540002017-06-02 11:44PM EDT54.000.320.040.090.00-101066.41%
AKAM170623C000550002017-06-02 11:44PM EDT55.000.060.010.110.00-1514177.34%
AKAM170623C000560002017-06-02 11:44PM EDT56.000.070.000.330.00-3030110.55%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170623P000405002017-06-02 11:45PM EDT40.500.070.000.290.00-517180.08%
AKAM170623P000410002017-06-02 11:45PM EDT41.000.070.000.140.00-55148.44%
AKAM170623P000420002017-06-16 1:22PM EDT42.000.040.000.03-0.07-63.64%318104.69%
AKAM170623P000430002017-06-13 9:30AM EDT43.000.050.000.540.00-34161.33%
AKAM170623P000435002017-06-02 11:45PM EDT43.500.280.030.140.00-12115.23%
AKAM170623P000440002017-06-06 9:55AM EDT44.000.120.070.200.00-12119.14%
AKAM170623P000450002017-06-16 1:22PM EDT45.000.080.000.070.0233.33%2313777.34%
AKAM170623P000460002017-06-21 3:23PM EDT46.000.020.000.120.00-102671.09%
AKAM170623P000465002017-06-20 3:43PM EDT46.500.040.000.070.00-304157.03%
AKAM170623P000470002017-06-16 12:04PM EDT47.000.130.070.14-0.06-31.58%75264.45%
AKAM170623P000475002017-06-22 12:17PM EDT47.500.010.000.02-0.04-80.00%16439.06%
AKAM170623P000480002017-06-22 12:08PM EDT48.000.020.000.03-0.12-85.71%155635.16%
AKAM170623P000485002017-06-22 12:17PM EDT48.500.040.000.03-0.16-80.00%141027.74%
AKAM170623P000490002017-06-22 12:04PM EDT49.000.100.010.06-0.28-73.68%113324.81%
AKAM170623P000495002017-06-22 2:01PM EDT49.500.040.050.13-0.71-94.67%452822.27%
AKAM170623P000500002017-06-22 12:44PM EDT50.000.230.210.28-0.62-72.94%511119.63%
AKAM170623P000505002017-06-22 1:44PM EDT50.500.320.500.61-1.09-77.30%11421.09%
AKAM170623P000510002017-06-19 9:30AM EDT51.001.411.311.75-0.52-26.94%1013264.45%
AKAM170623P000515002017-06-05 10:46AM EDT51.502.743.153.850.00-50179.98%
AKAM170623P000525002017-06-08 1:10PM EDT52.504.004.304.550.00-2020200.00%
AKAM170623P000530002017-06-02 11:45PM EDT53.003.224.454.800.00-1010190.43%
AKAM170623P000545002017-06-02 11:45PM EDT54.505.144.706.600.00-44186.33%
AKAM170623P000550002017-06-02 11:45PM EDT55.007.486.406.850.00-414232.62%
AKAM170623P000650002017-06-02 11:45PM EDT65.0015.0314.5019.000.00-51403.32%