AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171027C000400002017-09-29 11:55PM EDT40.008.0511.2512.450.00-1010183.98%
AKAM171027C000405002017-09-29 11:55PM EDT40.507.6510.7512.050.00-1010182.81%
AKAM171027C000445002017-10-09 11:08AM EDT44.506.487.307.850.00-214141.80%
AKAM171027C000455002017-10-23 10:30AM EDT45.506.610.000.000.00-5300.00%
AKAM171027C000460002017-09-28 3:50PM EDT46.003.196.156.600.00-515140.43%
AKAM171027C000465002017-09-27 10:48AM EDT46.503.055.756.200.00-1017138.57%
AKAM171027C000470002017-10-10 2:55PM EDT47.005.055.305.700.00-734131.74%
AKAM171027C000475002017-10-19 12:47PM EDT47.504.954.855.250.00-25126.17%
AKAM171027C000480002017-10-23 10:39AM EDT48.004.600.000.000.00-3000.00%
AKAM171027C000485002017-10-23 1:30PM EDT48.504.300.000.000.00-100.00%
AKAM171027C000490002017-10-23 10:59AM EDT49.003.860.000.000.00-100.00%
AKAM171027C000495002017-10-20 3:46PM EDT49.503.733.503.80+0.91+32.27%1028121.09%
AKAM171027C000500002017-10-23 2:50PM EDT50.003.140.000.000.00-2900.00%
AKAM171027C000505002017-10-23 3:28PM EDT50.502.800.000.000.00-4300.00%
AKAM171027C000510002017-10-23 3:55PM EDT51.002.500.000.000.00-5300.00%
AKAM171027C000515002017-10-23 3:53PM EDT51.502.260.000.000.00-23100.39%
AKAM171027C000520002017-10-23 3:24PM EDT52.002.050.000.000.00-7803.13%
AKAM171027C000525002017-10-23 3:25PM EDT52.501.840.000.000.00-3306.25%
AKAM171027C000530002017-10-23 3:08PM EDT53.001.700.000.000.00-8306.25%
AKAM171027C000535002017-10-23 1:19PM EDT53.501.610.000.000.00-18012.50%
AKAM171027C000540002017-10-23 3:39PM EDT54.001.250.000.000.00-7012.50%
AKAM171027C000545002017-10-20 11:56PM EDT54.501.281.211.340.00-1550113.38%
AKAM171027C000550002017-10-23 3:55PM EDT55.000.980.000.000.00-51012.50%
AKAM171027C000555002017-10-23 10:30AM EDT55.500.920.000.000.00-10025.00%
AKAM171027C000560002017-10-23 3:49PM EDT56.000.720.000.000.00-43025.00%
AKAM171027C000565002017-10-24 4:22AM EDT56.500.700.000.000.00-2025.00%
AKAM171027C000570002017-10-23 3:59PM EDT57.000.520.000.000.00-64025.00%
AKAM171027C000575002017-10-23 1:00PM EDT57.500.500.000.000.00-1025.00%
AKAM171027C000580002017-10-23 3:59PM EDT58.000.400.000.000.00-15025.00%
AKAM171027C000590002017-10-23 12:28PM EDT59.000.330.000.000.00-2025.00%
AKAM171027C000600002017-10-23 3:42PM EDT60.000.180.000.000.00-3025.00%
AKAM171027C000610002017-10-24 4:22AM EDT61.000.170.000.000.00-1050.00%
AKAM171027C000620002017-10-24 4:22AM EDT62.000.220.000.000.00-4050.00%
AKAM171027C000630002017-10-24 4:22AM EDT63.000.080.000.000.00-7050.00%
AKAM171027C000650002017-10-13 11:50PM EDT65.000.100.000.480.00-22145.70%
AKAM171027C000700002017-10-13 11:50PM EDT70.000.040.000.500.00-44181.25%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171027P000350002017-10-13 11:50PM EDT35.000.040.000.050.00-416159.38%
AKAM171027P000390002017-10-24 4:22AM EDT39.000.030.000.000.00-5050.00%
AKAM171027P000400002017-10-18 1:59PM EDT40.000.060.000.340.00-434151.17%
AKAM171027P000405002017-10-06 11:45PM EDT40.500.220.190.53-0.22-55173.24%
AKAM171027P000410002017-10-18 3:02PM EDT41.000.100.000.380.00-1039142.58%
AKAM171027P000415002017-10-06 11:45PM EDT41.500.300.250.53-0.30-1515163.09%
AKAM171027P000420002017-10-18 1:37PM EDT42.000.150.070.130.00-630113.67%
AKAM171027P000425002017-10-23 3:58PM EDT42.500.100.000.000.00-2050.00%
AKAM171027P000430002017-10-23 9:35AM EDT43.000.310.000.000.00-3050.00%
AKAM171027P000435002017-10-23 9:35AM EDT43.500.150.000.000.00-10050.00%
AKAM171027P000440002017-10-23 2:21PM EDT44.000.200.000.000.00-3050.00%
AKAM171027P000445002017-10-23 3:59PM EDT44.500.240.000.000.00-7025.00%
AKAM171027P000450002017-10-23 3:59PM EDT45.000.350.000.000.00-63025.00%
AKAM171027P000455002017-10-23 11:21AM EDT45.500.380.000.000.00-2025.00%
AKAM171027P000460002017-10-23 3:59PM EDT46.000.460.000.000.00-87025.00%
AKAM171027P000465002017-10-23 3:48PM EDT46.500.550.000.000.00-75025.00%
AKAM171027P000470002017-10-23 3:48PM EDT47.000.740.000.000.00-35025.00%
AKAM171027P000475002017-10-23 1:21PM EDT47.500.670.000.000.00-18025.00%
AKAM171027P000480002017-10-23 3:44PM EDT48.000.890.000.000.00-4012.50%
AKAM171027P000485002017-10-23 3:50PM EDT48.501.050.000.000.00-27012.50%
AKAM171027P000490002017-10-23 1:22PM EDT49.001.050.000.000.00-2012.50%
AKAM171027P000495002017-10-23 3:58PM EDT49.501.410.000.000.00-14012.50%
AKAM171027P000500002017-10-23 3:50PM EDT50.001.600.000.000.00-12906.25%
AKAM171027P000505002017-10-23 3:33PM EDT50.501.810.000.000.00-1406.25%
AKAM171027P000510002017-10-23 3:10PM EDT51.001.980.000.000.00-603.13%
AKAM171027P000515002017-10-23 3:16PM EDT51.502.230.000.000.00-37100.00%
AKAM171027P000520002017-10-23 3:15PM EDT52.002.510.000.000.00-5000.00%
AKAM171027P000525002017-10-20 10:02AM EDT52.502.602.592.84-0.19-6.81%215499.32%
AKAM171027P000530002017-10-23 3:07PM EDT53.003.000.000.000.00-200.00%
AKAM171027P000535002017-10-20 11:56PM EDT53.503.403.203.650.00-9191103.22%
AKAM171027P000540002017-10-06 11:45PM EDT54.004.803.503.750.00-8896.19%
AKAM171027P000550002017-10-24 4:22AM EDT55.004.350.000.000.00-200.00%
AKAM171027P000560002017-10-13 11:50PM EDT56.006.164.905.250.00-1191.60%
AKAM171027P000580002017-10-06 11:45PM EDT58.007.786.456.800.00-4469.92%