AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180119C000200002017-06-08 10:19AM EST20.0029.1527.7028.750.00-10500.00%
AKAM180119C000225002017-08-25 10:58PM EST22.5023.2529.3029.850.00-12120.00%
AKAM180119C000250002017-06-16 10:50PM EST25.0024.6026.5027.350.00-20200.00%
AKAM180119C000275002017-06-28 10:10AM EST27.5023.0522.1023.400.00-2600.00%
AKAM180119C000300002018-01-17 11:39AM EST30.0035.0034.5536.200.00-344837.50%
AKAM180119C000325002017-08-24 10:12AM EST32.5013.6519.3519.650.00-10400.00%
AKAM180119C000350002018-01-08 9:30AM EST35.0030.6528.1032.400.00-331623.44%
AKAM180119C000375002018-01-10 3:44PM EST37.5029.4525.6030.200.00-1016632.03%
AKAM180119C000400002018-01-04 12:38PM EST40.0027.0023.1027.400.00-383503.91%
AKAM180119C000425002016-11-25 9:41AM EST42.5026.0524.4526.80+10.05+62.81%25984.38%
AKAM180119C000450002018-01-18 11:19AM EST45.0020.0017.8521.95+0.12+0.60%25759737.50%
AKAM180119C000475002018-01-17 2:05PM EST47.5017.7517.0018.150.00-1663454.69%
AKAM180119C000500002018-01-18 12:03PM EST50.0015.1014.5515.25-0.20-1.31%5221,311299.22%
AKAM180119C000525002017-08-02 11:32AM EST52.501.851.922.07+0.17+10.12%84940.00%
AKAM180119C000550002017-08-02 10:19AM EST55.001.271.271.42-0.08-5.93%178780.00%
AKAM180119C000575002018-01-18 2:17PM EST57.507.807.407.70+0.01+0.13%731,445150.78%
AKAM180119C000585002017-12-22 11:53PM EST58.507.706.757.350.00-11193.36%
AKAM180119C000600002018-01-18 2:10PM EST60.005.304.656.25+0.03+0.57%351,130148.44%
AKAM180119C000610002018-01-18 10:44AM EST61.004.383.654.65-0.56-11.34%202080.08%
AKAM180119C000620002017-12-22 11:53PM EST62.004.233.804.200.00-44159.28%
AKAM180119C000625002018-01-18 10:59AM EST62.502.652.222.99+0.67+33.84%225498.83%
AKAM180119C000635002018-01-09 3:09PM EST63.502.670.344.600.00-358115.82%
AKAM180119C000640002018-01-18 1:36PM EST64.001.290.382.41+0.29+29.00%313654.30%
AKAM180119C000650002018-01-18 9:59AM EST65.000.830.301.30+0.03+3.75%789255.86%
AKAM180119C000655002018-01-17 3:26PM EST65.500.580.061.560.00-209673.83%
AKAM180119C000660002018-01-16 3:26PM EST66.000.250.000.910.00-646761.13%
AKAM180119C000665002018-01-18 6:55PM EST66.500.340.002.620.00-44141.02%
AKAM180119C000670002018-01-17 3:51PM EST67.000.200.000.400.00-91560.16%
AKAM180119C000675002018-01-18 3:55PM EST67.500.020.000.05-0.18-90.00%1112,21247.27%
AKAM180119C000680002018-01-12 11:52PM EST68.000.210.001.710.00-22142.77%
AKAM180119C000685002018-01-12 11:52PM EST68.500.200.002.130.00-44171.88%
AKAM180119C000695002018-01-17 3:28PM EST69.500.050.000.750.00-15126.37%
AKAM180119C000700002018-01-18 10:08AM EST70.000.020.010.02+0.01+100.00%101,34665.63%
AKAM180119C000705002018-01-12 11:52PM EST70.500.070.001.860.00-100202.15%
AKAM180119C000720002018-01-12 11:52PM EST72.000.040.011.600.00-1010217.97%
AKAM180119C000725002018-01-16 9:53AM EST72.500.010.000.030.00-1049192.19%
AKAM180119C000730002018-01-12 11:52PM EST73.000.050.002.040.00-1010257.81%
AKAM180119C000735002018-01-12 11:52PM EST73.500.050.001.600.00-1010243.56%
AKAM180119C000740002018-01-16 9:41AM EST74.000.040.000.030.00-520107.81%
AKAM180119C000745002018-01-16 9:40AM EST74.500.030.000.030.00-510112.50%
AKAM180119C000750002018-01-16 9:40AM EST75.000.030.000.030.00-5895117.19%
AKAM180119C000760002018-01-12 11:52PM EST76.000.030.004.450.00-55423.83%
AKAM180119C000770002018-01-16 9:53AM EST77.000.030.000.730.00-525238.67%
AKAM180119C000775002018-01-11 1:55PM EST77.500.070.001.980.00-20367329.10%
AKAM180119C000800002018-01-11 12:52PM EST80.000.040.000.200.00-5553212.50%
AKAM180119C000825002018-01-11 12:52PM EST82.500.030.001.900.00-5109395.90%
AKAM180119C000850002017-10-05 2:26PM EST85.000.020.000.080.00-20380228.13%
AKAM180119C000900002018-01-03 1:00PM EST90.000.020.000.170.00-27426300.00%
AKAM180119C000950002017-12-18 10:32AM EST95.000.010.000.190.00-1148346.09%
AKAM180119C001000002017-06-02 10:45PM EST100.000.550.000.320.00-8100416.41%
AKAM180119C001050002017-06-02 10:45PM EST105.000.710.000.310.00-16451.56%
AKAM180119C001100002017-11-02 11:37AM EST110.000.010.000.130.00-57124431.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180119P000200002017-07-25 11:19AM EST20.000.030.010.150.00-501291,006.25%
AKAM180119P000225002017-07-27 12:35PM EST22.500.050.000.100.00-1016856.25%
AKAM180119P000250002016-08-15 11:50AM EST25.000.730.611.130.00-1401,271.09%
AKAM180119P000275002017-10-26 8:35AM EST27.500.080.000.090.00-265693.75%
AKAM180119P000300002017-10-26 8:33AM EST30.000.090.000.100.00-2119637.50%
AKAM180119P000325002016-10-17 11:41AM EST32.501.311.011.570.00-22731,068.75%
AKAM180119P000350002017-11-16 3:14PM EST35.000.040.000.430.00-11197649.22%
AKAM180119P000375002017-12-04 1:43PM EST37.500.010.010.13-0.03-75.00%1470489.06%
AKAM180119P000400002018-01-12 9:47AM EST40.000.030.000.04+0.02+200.00%2395371.88%
AKAM180119P000425002018-01-08 3:16PM EST42.500.010.000.040.00-41,669331.25%
AKAM180119P000450002018-01-08 10:31AM EST45.000.010.000.750.00-251,258466.41%
AKAM180119P000475002018-01-08 10:31AM EST47.500.010.000.750.00-112,105410.16%
AKAM180119P000500002018-01-12 2:28PM EST50.000.020.000.01-0.03-60.00%31,403181.25%
AKAM180119P000525002018-01-17 11:04AM EST52.500.020.000.070.00-3627192.19%
AKAM180119P000550002018-01-17 11:04AM EST55.000.050.000.080.00-3463159.38%
AKAM180119P000575002018-01-05 11:03AM EST57.500.100.000.20+0.08+400.00%5275144.92%
AKAM180119P000600002018-01-12 10:45AM EST60.000.020.000.12-0.26-92.86%1018292.97%
AKAM180119P000605002017-12-22 11:53PM EST60.500.500.140.260.00-11114.06%
AKAM180119P000625002018-01-10 9:47AM EST62.500.400.001.700.00-10645139.84%
AKAM180119P000630002018-01-16 2:37PM EST63.000.220.020.140.00-21257.81%
AKAM180119P000635002018-01-12 11:03AM EST63.500.400.090.30+0.10+33.33%179954.30%
AKAM180119P000640002018-01-18 3:40PM EST64.000.160.001.18-0.14-46.67%4229877.34%
AKAM180119P000645002018-01-16 10:43AM EST64.500.500.050.350.00-105044.04%
AKAM180119P000650002018-01-18 2:57PM EST65.000.470.261.79-0.19-28.79%181,11378.32%
AKAM180119P000660002018-01-12 11:52PM EST66.001.600.892.760.00-202096.09%
AKAM180119P000670002018-01-12 11:52PM EST67.002.071.554.650.00-1000144.73%
AKAM180119P000675002018-01-18 3:20PM EST67.502.351.034.85-0.62-20.88%35248102.05%
AKAM180119P000700002018-01-18 12:31PM EST70.004.994.405.70+0.17+3.53%21299.61%
AKAM180119P000725002016-11-21 3:57PM EST72.5011.3010.6512.300.00-11500.49%
AKAM180119P000750002017-06-02 10:45PM EST75.0022.7022.9023.350.00-3001,235.16%
AKAM180119P000775002017-06-02 10:45PM EST77.5032.8626.8031.100.00-001,534.57%
AKAM180119P000800002017-07-31 8:54AM EST80.0033.8727.9029.050.00-101,362.79%
AKAM180119P000825001969-12-31 7:00PM EST82.500.0029.7530.250.00-001,337.40%
AKAM180119P000850001969-12-31 7:00PM EST85.000.0031.9532.500.00-001,361.13%
AKAM180119P000900001969-12-31 7:00PM EST90.000.0036.3036.850.00-001,394.43%
AKAM180119P000950001969-12-31 7:00PM EST95.000.0040.8041.850.00-001,449.61%
AKAM180119P001000001969-12-31 7:00PM EST100.000.0045.5546.800.00-001,506.05%
AKAM180119P001050001969-12-31 7:00PM EST105.000.0048.8050.350.00-001,447.85%
AKAM180119P001100002017-06-02 10:45PM EST110.0057.5057.7558.300.00-201,763.67%