U.S. Markets open in 8 hrs 6 mins

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.28+0.91 (+1.74%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170728C000400002017-07-25 10:09AM EDT40.0012.650.000.000.00-1000.00%
AKAM170728C000425002017-06-22 5:54PM EDT42.507.587.758.150.00-880.00%
AKAM170728C000445002017-07-13 11:20AM EDT44.506.606.606.850.00-2300.00%
AKAM170728C000450002017-07-25 10:00AM EDT45.007.600.000.000.00-500.00%
AKAM170728C000460002017-07-14 11:53PM EDT46.005.005.205.850.00-110.00%
AKAM170728C000465002017-06-26 5:30PM EDT46.506.005.305.600.00-1000.00%
AKAM170728C000470002017-07-25 3:43PM EDT47.006.750.000.000.00-300.00%
AKAM170728C000475002017-07-25 3:50PM EDT47.506.160.000.000.00-4000.00%
AKAM170728C000480002017-07-25 10:43AM EDT48.005.250.000.000.00-400.00%
AKAM170728C000485002017-07-17 2:11PM EDT48.504.354.454.850.00-12364.84%
AKAM170728C000490002017-07-21 2:29PM EDT49.004.204.104.400.307.69%33267.19%
AKAM170728C000495002017-07-21 9:31AM EDT49.504.103.754.001.1438.51%25257.42%
AKAM170728C000500002017-07-25 3:51PM EDT50.004.300.000.000.00-8800.00%
AKAM170728C000505002017-07-25 2:52PM EDT50.503.800.000.000.00-200.00%
AKAM170728C000510002017-07-25 3:42PM EDT51.003.750.000.000.00-3200.00%
AKAM170728C000515002017-07-25 3:51PM EDT51.503.400.000.000.00-2900.00%
AKAM170728C000520002017-07-25 3:59PM EDT52.003.280.000.000.00-36700.00%
AKAM170728C000525002017-07-25 3:51PM EDT52.503.020.000.000.00-72700.00%
AKAM170728C000530002017-07-25 3:59PM EDT53.002.600.000.000.00-82300.00%
AKAM170728C000535002017-07-25 3:59PM EDT53.502.430.000.000.00-23501.56%
AKAM170728C000540002017-07-25 3:58PM EDT54.002.110.000.000.00-24106.25%
AKAM170728C000545002017-07-25 3:57PM EDT54.501.900.000.000.00-5906.25%
AKAM170728C000550002017-07-25 3:59PM EDT55.001.750.000.000.00-800012.50%
AKAM170728C000555002017-07-25 3:57PM EDT55.501.480.000.000.00-565012.50%
AKAM170728C000560002017-07-25 3:58PM EDT56.001.300.000.000.00-436012.50%
AKAM170728C000565002017-07-25 3:49PM EDT56.501.140.000.000.00-45012.50%
AKAM170728C000570002017-07-25 3:59PM EDT57.000.980.000.000.00-214025.00%
AKAM170728C000575002017-07-25 3:57PM EDT57.500.940.000.000.00-209025.00%
AKAM170728C000580002017-07-25 3:59PM EDT58.000.760.000.000.00-248025.00%
AKAM170728C000585002017-07-26 12:51AM EDT58.500.670.000.000.00-156025.00%
AKAM170728C000590002017-07-26 12:51AM EDT59.000.550.000.000.00-624025.00%
AKAM170728C000595002017-07-26 12:51AM EDT59.500.550.000.000.00-21025.00%
AKAM170728C000600002017-07-25 3:59PM EDT60.000.450.000.000.00-516025.00%
AKAM170728C000610002017-07-26 12:51AM EDT61.000.300.000.000.00-94025.00%
AKAM170728C000620002017-07-26 12:51AM EDT62.000.250.000.000.00-243050.00%
AKAM170728C000625002017-07-26 12:51AM EDT62.500.200.000.000.00-29050.00%
AKAM170728C000630002017-07-26 12:51AM EDT63.000.160.000.000.00-26050.00%
AKAM170728C000640002017-07-26 12:51AM EDT64.000.130.000.000.00-85050.00%
AKAM170728C000650002017-07-25 3:59PM EDT65.000.110.000.000.00-7050.00%
AKAM170728C000675002017-07-26 12:51AM EDT67.500.040.000.000.00-15050.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170728P000300002017-07-07 11:53PM EDT30.000.100.000.060.00-88268.75%
AKAM170728P000400002017-07-24 10:09AM EDT40.000.030.000.050.00-483652140.63%
AKAM170728P000410002017-07-26 12:51AM EDT41.000.070.000.000.00-2050.00%
AKAM170728P000415002017-07-17 3:51PM EDT41.500.150.030.410.00-10312182.03%
AKAM170728P000420002017-07-25 3:56PM EDT42.000.070.000.000.00-14050.00%
AKAM170728P000425002017-07-25 2:48PM EDT42.500.120.000.000.00-1050.00%
AKAM170728P000430002017-07-25 3:48PM EDT43.000.110.000.000.00-123050.00%
AKAM170728P000435002017-07-25 3:25PM EDT43.500.120.000.000.00-115050.00%
AKAM170728P000440002017-07-25 3:59PM EDT44.000.150.000.000.00-238050.00%
AKAM170728P000445002017-07-25 3:15PM EDT44.500.190.000.000.00-241050.00%
AKAM170728P000450002017-07-25 3:56PM EDT45.000.230.000.000.00-422050.00%
AKAM170728P000455002017-07-25 3:59PM EDT45.500.290.000.000.00-51050.00%
AKAM170728P000460002017-07-25 3:59PM EDT46.000.310.000.000.00-957050.00%
AKAM170728P000465002017-07-25 3:58PM EDT46.500.370.000.000.00-71050.00%
AKAM170728P000470002017-07-25 3:59PM EDT47.000.390.000.000.00-775025.00%
AKAM170728P000475002017-07-25 3:59PM EDT47.500.510.000.000.00-531025.00%
AKAM170728P000480002017-07-25 3:59PM EDT48.000.550.000.000.00-401025.00%
AKAM170728P000485002017-07-25 3:51PM EDT48.500.680.000.000.00-114025.00%
AKAM170728P000490002017-07-25 3:59PM EDT49.000.850.000.000.00-223025.00%
AKAM170728P000495002017-07-25 3:59PM EDT49.500.820.000.000.00-790025.00%
AKAM170728P000500002017-07-25 3:59PM EDT50.001.230.000.000.00-1,197025.00%
AKAM170728P000505002017-07-25 3:59PM EDT50.501.270.000.000.00-84012.50%
AKAM170728P000510002017-07-25 3:59PM EDT51.001.480.000.000.00-275012.50%
AKAM170728P000515002017-07-25 3:57PM EDT51.501.670.000.000.00-114012.50%
AKAM170728P000520002017-07-25 3:57PM EDT52.001.900.000.000.00-13406.25%
AKAM170728P000525002017-07-25 3:58PM EDT52.502.080.000.000.00-2,23306.25%
AKAM170728P000530002017-07-25 3:59PM EDT53.002.470.000.000.00-63001.56%
AKAM170728P000535002017-07-25 3:59PM EDT53.502.600.000.000.00-10800.00%
AKAM170728P000540002017-07-25 3:42PM EDT54.002.810.000.000.00-700.00%
AKAM170728P000545002017-07-21 11:45PM EDT54.503.953.653.900.00-10160.55%
AKAM170728P000550002017-07-26 12:51AM EDT55.003.400.000.000.00-1500.00%
AKAM170728P000555002017-07-26 12:51AM EDT55.503.870.000.000.00-500.00%
AKAM170728P000560002017-07-26 12:51AM EDT56.004.070.000.000.00-1700.00%
AKAM170728P000600002017-07-25 2:16PM EDT60.007.450.000.000.00-1600.00%