U.S. Markets open in 4 hrs 53 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.52-0.15 (-0.31%)
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 EDT41.007.107.007.250.00-40292.97%
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 EDT45.002.600.000.000.00-500.00%
AKAM170922C000455002017-08-25 11:58PM EDT45.501.050.760.900.00-1000.00%
AKAM170922C000460002017-09-18 12:44PM EDT46.001.581.491.820.00-11563.48%
AKAM170922C000465002017-09-12 3:27PM EDT46.500.971.011.210.00-245656.84%
AKAM170922C000470002017-09-21 2:45PM EDT47.000.700.000.000.00-800.00%
AKAM170922C000475002017-09-21 3:56PM EDT47.500.220.000.000.00-1700.00%
AKAM170922C000480002017-09-21 2:51PM EDT48.000.090.000.000.00-1506.25%
AKAM170922C000485002017-09-21 3:55PM EDT48.500.020.000.000.00-7012.50%
AKAM170922C000490002017-09-18 3:55PM EDT49.000.070.000.030.00-426939.45%
AKAM170922C000495002017-09-01 12:43PM EDT49.500.300.180.31-0.45-60.00%23990.23%
AKAM170922C000500002017-09-14 11:51AM EDT50.000.030.000.220.00-41379.69%
AKAM170922C000535002017-08-11 5:03PM EDT53.500.150.060.360.00-22174.22%
AKAM170922C000545002017-08-15 9:55AM EDT54.500.110.000.230.00-30167.97%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170922P000390002017-08-18 11:54PM EDT39.000.090.030.270.00-4232246.09%
AKAM170922P000400002017-09-07 10:37AM EDT40.000.010.000.230.00-1038207.81%
AKAM170922P000405002017-08-17 3:53PM EDT40.500.180.100.310.00-2021224.22%
AKAM170922P000410002017-08-17 12:48PM EDT41.000.180.160.360.00-1830225.00%
AKAM170922P000415002017-08-21 9:31AM EDT41.500.180.150.280.00-1542200.00%
AKAM170922P000420002017-08-21 9:31AM EDT42.000.240.210.330.00-3063199.22%
AKAM170922P000425002017-09-11 10:22AM EDT42.500.090.000.430.00-372173.44%
AKAM170922P000430002017-09-07 10:37AM EDT43.000.100.100.240.00-1059150.00%
AKAM170922P000435002017-08-30 11:21AM EDT43.500.320.040.160.00-4024119.14%
AKAM170922P000440002017-09-08 3:37PM EDT44.000.250.200.28-0.17-40.48%2046137.50%
AKAM170922P000445002017-09-15 2:44PM EDT44.500.050.000.05-0.20-80.00%195070.31%
AKAM170922P000450002017-09-15 2:03PM EDT45.000.050.000.08-0.12-70.59%105466.41%
AKAM170922P000455002017-09-11 3:50PM EDT45.500.390.000.130.00-21962.50%
AKAM170922P000460002017-09-18 2:45PM EDT46.000.080.000.030.00-9244841.41%
AKAM170922P000470002017-09-21 9:55AM EDT47.000.100.000.000.00-106.25%
AKAM170922P000475002017-09-20 2:23PM EDT47.500.410.160.220.00-4113723.24%
AKAM170922P000480002017-09-21 2:44PM EDT48.000.420.000.000.00-900.00%
AKAM170922P000485002017-09-21 3:59PM EDT48.500.950.000.000.00-35600.00%
AKAM170922P000490002017-09-18 11:58AM EDT49.001.501.151.580.00-71554.69%
AKAM170922P000495002017-08-11 5:03PM EDT49.502.933.403.800.00-11245.51%
AKAM170922P000515002017-08-11 5:03PM EDT51.503.905.005.500.00-9090273.63%