U.S. Markets open in 8 hrs 9 mins

Akamai Technologies, Inc. (AKAM)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
45.42-0.39 (-0.85%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170825C000300002017-07-24 11:44AM EDT30.0022.3516.8017.150.00-1010604.69%
AKAM170825C000400002017-08-11 5:03PM EDT40.007.506.256.600.00-1010235.16%
AKAM170825C000410002017-07-31 5:34PM EDT41.005.506.106.550.00-100291.02%
AKAM170825C000415002017-08-11 5:03PM EDT41.506.004.805.150.00-1010199.02%
AKAM170825C000420002017-08-07 2:28PM EDT42.005.455.255.65+0.33+6.45%1020269.92%
AKAM170825C000440002017-08-22 11:23AM EDT44.001.801.401.470.00-504533.20%
AKAM170825C000450002017-08-23 10:46AM EDT45.000.840.000.000.00-10000.00%
AKAM170825C000455002017-08-22 3:51PM EDT45.500.570.240.320.00-4615826.76%
AKAM170825C000460002017-08-22 3:19PM EDT46.000.300.080.150.00-246727.34%
AKAM170825C000465002017-08-22 3:45PM EDT46.500.120.010.070.00-39329.30%
AKAM170825C000470002017-08-22 9:30AM EDT47.000.160.000.040.00-112032.81%
AKAM170825C000475002017-08-16 2:16PM EDT47.500.200.010.100.00-304350.78%
AKAM170825C000480002017-08-17 2:20PM EDT48.000.070.000.080.00-26355.47%
AKAM170825C000485002017-08-14 12:21PM EDT48.500.260.000.160.00-51263.28%
AKAM170825C000490002017-08-22 1:48PM EDT49.000.020.000.450.00-1164493.36%
AKAM170825C000495002017-08-15 1:06PM EDT49.500.060.000.200.00-51981.64%
AKAM170825C000500002017-08-15 2:24PM EDT50.000.010.000.190.00-62887.89%
AKAM170825C000505002017-08-02 1:32PM EDT50.500.210.200.350.00-11124.61%
AKAM170825C000510002017-08-23 2:59PM EDT51.000.200.000.000.00-50050.00%
AKAM170825C000515002017-07-28 10:47AM EDT51.500.220.110.26-1.98-90.00%22125.78%
AKAM170825C000520002017-07-26 3:07PM EDT52.000.160.070.190.00-217122.27%
AKAM170825C000525002017-07-31 11:07AM EDT52.500.250.060.18-2.28-90.12%227126.56%
AKAM170825C000530002017-07-26 9:37AM EDT53.000.390.050.160.00-26128.91%
AKAM170825C000535002017-08-04 9:30AM EDT53.500.130.000.10-0.26-66.67%17117.97%
AKAM170825C000540002017-07-21 11:45PM EDT54.001.901.801.990.00-10347.27%
AKAM170825C000545002017-07-26 12:50PM EDT54.500.290.010.130.00-21135.94%
AKAM170825C000550002017-07-26 9:58AM EDT55.000.230.000.200.00-12151.56%
AKAM170825C000555002017-07-25 3:19PM EDT55.501.750.000.210.00-23158.59%
AKAM170825C000570002017-07-17 10:01AM EDT57.001.210.891.160.00-57314.06%
AKAM170825C000575002017-07-31 11:07AM EDT57.500.220.000.28+0.19+633.33%23190.23%
AKAM170825C000580002017-07-25 3:36PM EDT58.001.020.000.230.00-29188.28%
AKAM170825C000600002017-07-25 1:54PM EDT60.000.540.000.090.00-34179.69%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170825P000350002017-07-14 11:54PM EDT35.000.070.050.110.00-10194.53%
AKAM170825P000390002017-07-28 11:53PM EDT39.000.100.000.240.00-1212135.94%
AKAM170825P000400002017-08-21 3:56PM EDT40.000.030.000.030.00-35581.25%
AKAM170825P000415002017-07-28 11:53PM EDT41.500.180.110.220.00-121298.63%
AKAM170825P000420002017-08-18 11:54PM EDT42.000.040.000.060.00-39060.16%
AKAM170825P000425002017-08-03 3:11PM EDT42.500.080.040.12-0.06-42.86%102164.84%
AKAM170825P000430002017-08-04 9:31AM EDT43.000.070.050.12-0.31-81.58%3357.03%
AKAM170825P000435002017-08-24 12:57AM EDT43.500.140.000.510.00-505069.34%
AKAM170825P000440002017-08-17 3:25PM EDT44.000.190.130.210.00-115253.32%
AKAM170825P000445002017-08-21 12:27PM EDT44.500.310.040.100.00-113230.47%
AKAM170825P000450002017-08-23 11:14AM EDT45.000.130.000.000.00-2003.13%
AKAM170825P000455002017-08-23 12:38PM EDT45.500.360.000.000.00-1200.00%
AKAM170825P000460002017-08-22 3:31PM EDT46.000.480.670.740.00-516428.32%
AKAM170825P000465002017-08-22 3:40PM EDT46.500.861.101.160.00-13130.47%
AKAM170825P000470002017-08-21 12:27PM EDT47.002.001.571.640.00-113236.33%
AKAM170825P000475002017-08-23 10:06AM EDT47.502.110.000.000.00-2000.00%
AKAM170825P000480002017-08-21 11:45AM EDT48.003.152.562.630.00-12649.61%
AKAM170825P000490002017-08-14 11:05AM EDT49.002.303.404.750.00-74123.83%
AKAM170825P000495002017-07-26 10:03AM EDT49.503.232.293.050.00-420.00%
AKAM170825P000500002017-08-01 9:44AM EDT50.002.942.202.530.00-2120.00%
AKAM170825P000505002017-08-21 12:16PM EDT50.505.695.005.250.00-6681.25%
AKAM170825P000510002017-07-28 11:53PM EDT51.004.434.104.500.00-10250.00%
AKAM170825P000515002017-07-28 11:53PM EDT51.505.184.504.850.00-12100.00%
AKAM170825P000520002017-08-07 11:47AM EDT52.004.174.604.85-1.53-26.84%240.00%
AKAM170825P000525002017-07-28 11:53PM EDT52.506.775.505.900.00-21200.00%
AKAM170825P000540002017-07-25 3:50PM EDT54.003.206.907.500.00-140.00%
AKAM170825P000550002017-07-14 11:54PM EDT55.006.205.455.750.00-880.00%
AKAM170825P000600002017-08-08 12:53PM EDT60.0012.5013.5015.950.00-100217.97%