AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171020C000400002017-10-11 3:14PM EDT40.0010.350.000.000.00-200.00%
AKAM171020C000425002017-10-12 2:34PM EDT42.507.980.000.000.00-4500.00%
AKAM171020C000435002017-10-06 11:45PM EDT43.507.150.000.000.00-700.00%
AKAM171020C000450002017-10-17 10:13AM EDT45.005.780.000.000.00-400.00%
AKAM171020C000470002017-10-02 9:30AM EDT47.002.500.000.000.00-100.00%
AKAM171020C000475002017-10-17 10:53AM EDT47.503.010.000.000.00-4500.00%
AKAM171020C000480002017-10-06 2:39PM EDT48.002.770.000.000.00-100.00%
AKAM171020C000485002017-10-19 3:56PM EDT48.503.140.000.000.00-300.00%
AKAM171020C000490002017-10-16 11:22AM EDT49.002.000.000.000.00-100.00%
AKAM171020C000495002017-10-18 12:31PM EDT49.501.550.000.000.00-100.00%
AKAM171020C000500002017-10-19 3:33PM EDT50.001.610.000.000.00-7600.00%
AKAM171020C000505002017-10-19 12:37PM EDT50.501.050.000.000.00-1000.00%
AKAM171020C000510002017-10-19 11:33AM EDT51.000.650.000.000.00-300.00%
AKAM171020C000515002017-10-19 12:04PM EDT51.500.190.000.000.00-8600.00%
AKAM171020C000520002017-10-19 1:37PM EDT52.000.070.000.000.00-4703.13%
AKAM171020C000525002017-10-16 11:28AM EDT52.500.110.000.07+0.04+57.14%597231.06%
AKAM171020C000530002017-10-06 11:45PM EDT53.000.320.110.170.00-204153.32%
AKAM171020C000535002017-10-06 11:45PM EDT53.500.080.060.170.00-3060.94%
AKAM171020C000600002017-09-01 11:58PM EDT60.000.010.000.060.00-259139.06%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171020P000400002017-09-12 12:18PM EDT40.000.140.000.070.00-22231.25%
AKAM171020P000425002017-10-11 10:37AM EDT42.500.010.000.280.00-1211235.55%
AKAM171020P000440002017-09-29 11:56PM EDT44.000.170.030.080.00-11167.19%
AKAM171020P000450002017-10-11 10:31AM EDT45.000.070.000.280.00-16162178.91%
AKAM171020P000455002017-09-26 3:33PM EDT45.500.300.110.170.00-3239167.19%
AKAM171020P000460002017-10-05 3:20PM EDT46.000.020.000.080.00-3538120.31%
AKAM171020P000465002017-10-02 11:02AM EDT46.500.120.000.100.00-601,382115.63%
AKAM171020P000470002017-10-04 9:30AM EDT47.000.360.000.140.00-1533113.28%
AKAM171020P000475002017-10-11 9:50AM EDT47.500.200.000.300.00-1423124.22%
AKAM171020P000480002017-10-03 9:39AM EDT48.000.210.100.320.00-3647124.22%
AKAM171020P000485002017-10-13 2:14PM EDT48.500.040.000.08-0.15-78.95%105673.44%
AKAM171020P000490002017-10-16 11:52AM EDT49.000.050.010.05-0.27-84.37%51860.16%
AKAM171020P000495002017-10-13 3:57PM EDT49.500.180.150.21-0.12-40.00%47581.25%
AKAM171020P000500002017-10-19 3:08PM EDT50.000.010.000.000.00-3012.50%
AKAM171020P000505002017-10-18 1:00PM EDT50.500.090.000.000.00-10012.50%
AKAM171020P000510002017-10-18 11:15AM EDT51.000.370.000.000.00-12406.25%
AKAM171020P000515002017-10-04 12:17PM EDT51.501.350.000.000.00-601.56%
AKAM171020P000530002017-10-16 5:22PM EDT53.002.130.000.000.00-1000.00%
AKAM171020P000550002017-09-01 11:44PM EDT55.007.500.000.000.00-300.00%