U.S. Markets close in 2 hrs 24 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.68-0.65 (-1.34%)
As of 1:35PM EDT. Market open.
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170929C000405002017-08-24 12:09PM EDT40.505.254.604.850.00-10200.00%
AKAM170929C000420002017-08-18 11:53PM EDT42.004.803.703.950.00-10100.00%
AKAM170929C000425002017-08-29 10:50AM EDT42.503.004.554.900.00-20110.00%
AKAM170929C000450002017-09-15 3:29PM EDT45.002.131.942.64-0.15-6.58%120.00%
AKAM170929C000455002017-08-30 11:41AM EDT45.501.532.042.260.00-2531.06%
AKAM170929C000460002017-09-18 12:00PM EDT46.001.841.842.680.00-1556.84%
AKAM170929C000465002017-09-20 2:31PM EDT46.501.201.492.170.00-2752.05%
AKAM170929C000470002017-09-22 3:59PM EDT47.001.501.331.60+0.60+66.67%214455.66%
AKAM170929C000475002017-09-25 11:01AM EDT47.500.800.590.71-0.01-1.23%37427.74%
AKAM170929C000480002017-09-25 11:17AM EDT48.000.640.320.44-0.09-12.33%366226.27%
AKAM170929C000485002017-09-25 10:00AM EDT48.500.380.160.22-0.07-15.56%16023.73%
AKAM170929C000490002017-09-25 12:13PM EDT49.000.080.060.14-0.22-73.33%428525.39%
AKAM170929C000495002017-09-25 9:48AM EDT49.500.110.000.07-0.09-45.00%102725.20%
AKAM170929C000500002017-09-22 3:10PM EDT50.000.080.050.200.00-200641.02%
AKAM170929C000505002017-09-25 9:34AM EDT50.500.020.000.03-0.21-91.30%4128.91%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170929P000400002017-08-29 10:40AM EDT40.000.130.010.070.00-31777.34%
AKAM170929P000405002017-08-21 12:13PM EDT40.500.240.140.260.00-329101.17%
AKAM170929P000410002017-08-18 11:54PM EDT41.000.220.150.290.00-111197.66%
AKAM170929P000415002017-08-18 11:54PM EDT41.500.300.300.360.00-1141102.93%
AKAM170929P000420002017-09-18 9:40AM EDT42.000.140.000.040.00-15052.34%
AKAM170929P000430002017-09-01 10:49AM EDT43.000.230.080.19-0.21-47.73%1464.65%
AKAM170929P000435002017-09-01 11:44PM EDT43.500.600.120.220.00-1162.89%
AKAM170929P000440002017-09-18 9:32AM EDT44.000.050.000.040.00-32340.63%
AKAM170929P000445002017-09-14 3:54PM EDT44.500.200.030.170.00-104151.17%
AKAM170929P000450002017-09-21 12:42PM EDT45.000.040.000.050.00-104132.62%
AKAM170929P000455002017-09-22 2:12PM EDT45.500.050.000.090.00-181232.23%
AKAM170929P000460002017-09-20 10:44AM EDT46.000.170.000.090.00-3110126.56%
AKAM170929P000465002017-09-18 9:40AM EDT46.500.360.000.190.00-11627.54%
AKAM170929P000470002017-09-25 12:14PM EDT47.000.280.170.28+0.14+100.00%64425.10%
AKAM170929P000480002017-09-25 10:54AM EDT48.000.400.550.690.00-1201123.05%
AKAM170929P000485002017-09-25 12:03PM EDT48.501.010.881.03+0.39+62.90%196223.15%
AKAM170929P000490002017-08-25 11:58PM EDT49.003.853.804.200.00-88146.29%
AKAM170929P000525002017-09-11 12:09PM EDT52.506.073.606.700.00-2277.15%