AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180126C000515002017-12-15 11:50PM EST51.506.054.358.650.00-200.00%
AKAM180126C000520002018-01-18 10:19AM EST52.0013.6611.3015.850.00-60261.52%
AKAM180126C000560002017-12-22 2:34PM EST56.009.508.7011.10-1.63-14.65%55163.77%
AKAM180126C000570002018-01-23 10:11AM EST57.009.157.9510.70+0.45+5.17%65189.45%
AKAM180126C000575002018-01-19 3:31PM EST57.508.207.309.85+0.45+5.81%1423160.35%
AKAM180126C000590002018-01-11 1:15PM EST59.006.854.358.950.00-1294171.19%
AKAM180126C000595002017-12-15 11:50PM EST59.500.580.711.260.00-440.00%
AKAM180126C000620002018-01-12 11:52PM EST62.006.401.856.300.00-11143.95%
AKAM180126C000640002018-01-02 11:57AM EST64.002.002.322.650.00-303246.48%
AKAM180126C000650002018-01-23 9:34AM EST65.001.301.321.97+0.15+13.04%16647.07%
AKAM180126C000655002018-01-22 12:30PM EST65.500.750.974.000.00-192777.20%
AKAM180126C000660002018-01-23 10:05AM EST66.000.700.711.32+0.05+7.69%312544.29%
AKAM180126C000665002018-01-23 9:56AM EST66.500.600.490.93+0.18+42.86%62638.92%
AKAM180126C000670002018-01-23 11:50AM EST67.000.400.270.95+0.20+100.00%219147.31%
AKAM180126C000675002018-01-23 10:00AM EST67.500.120.160.50-0.08-40.00%32636.72%
AKAM180126C000680002018-01-23 9:35AM EST68.000.200.090.37-0.05-20.00%101036.82%
AKAM180126C000685002018-01-19 11:56PM EST68.500.190.001.630.00-2061.52%
AKAM180126C000690002018-01-18 1:59PM EST69.000.150.000.740.00-101364.06%
AKAM180126C000700002018-01-18 10:10AM EST70.000.100.000.340.00-1024854.79%
AKAM180126C000710002017-12-29 11:58PM EST71.000.280.000.130.00-2148.24%
AKAM180126C000740002018-01-19 11:56PM EST74.000.370.001.590.00-11114.45%
AKAM180126C000750002018-01-19 11:56PM EST75.000.030.000.050.00-10556.25%
AKAM180126C000800002018-01-19 11:56PM EST80.000.050.000.030.00-54075.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180126P000485002018-01-11 10:06AM EST48.500.010.000.130.00-1717145.31%
AKAM180126P000500002017-12-15 11:51PM EST50.000.130.004.550.00-40327.44%
AKAM180126P000540002018-01-23 12:12PM EST54.000.030.003.150.00-11229.20%
AKAM180126P000545002018-01-23 12:12PM EST54.500.030.004.150.00-11249.81%
AKAM180126P000550002018-01-22 10:29AM EST55.000.030.001.700.00-15171.68%
AKAM180126P000565002017-12-15 11:51PM EST56.501.500.741.370.00-22166.70%
AKAM180126P000570002017-12-28 12:37PM EST57.000.050.000.610.00-418108.40%
AKAM180126P000600002018-01-19 12:48PM EST60.000.070.000.20-0.14-66.67%101059.96%
AKAM180126P000605002017-12-15 11:51PM EST60.503.153.053.500.00-160214.99%
AKAM180126P000610002017-12-22 11:53PM EST61.000.930.300.440.00-5574.02%
AKAM180126P000620002018-01-16 2:34PM EST62.000.430.000.640.00-101060.64%
AKAM180126P000625002018-01-22 10:00AM EST62.500.080.030.240.00-1850.49%
AKAM180126P000635002018-01-22 9:39AM EST63.500.390.000.280.00-175042.87%
AKAM180126P000640002018-01-19 3:17PM EST64.000.360.132.02-0.34-48.57%753172.85%
AKAM180126P000645002018-01-23 12:12PM EST64.500.450.120.580.00-10010045.70%
AKAM180126P000650002018-01-23 12:12PM EST65.000.260.210.67-0.25-49.02%1330242.68%
AKAM180126P000655002018-01-22 3:29PM EST65.500.710.301.770.00-101576.27%
AKAM180126P000660002018-01-23 9:45AM EST66.000.650.531.41-0.50-43.48%16554.49%
AKAM180126P000670002018-01-19 11:56PM EST67.002.091.503.200.00-1005068.95%
AKAM180126P000675002018-01-19 11:56PM EST67.502.380.154.000.00-300118.46%
AKAM180126P000680002017-12-22 11:53PM EST68.002.602.823.400.00-1174.32%