AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed 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 EST52.0013.6611.3015.850.00-60287.70%
AKAM180126C000560002017-12-22 2:34PM EST56.009.508.7011.10-1.63-14.65%55108.20%
AKAM180126C000570002018-01-19 3:33PM EST57.008.707.6510.250.00-1251103.52%
AKAM180126C000575002018-01-19 3:31PM EST57.508.207.309.85+0.45+5.81%1423108.98%
AKAM180126C000590002018-01-11 1:15PM EST59.006.854.358.950.00-1294189.84%
AKAM180126C000595002017-12-15 11:50PM EST59.500.580.711.260.00-440.00%
AKAM180126C000620002018-01-12 11:52PM EST62.006.401.856.300.00-1161.72%
AKAM180126C000640002018-01-02 11:57AM EST64.002.002.322.650.00-303256.15%
AKAM180126C000650002018-01-22 3:28PM EST65.001.150.000.000.00-1500.00%
AKAM180126C000655002018-01-22 12:30PM EST65.500.750.000.000.00-1900.00%
AKAM180126C000660002018-01-22 3:50PM EST66.000.650.000.000.00-8701.56%
AKAM180126C000665002018-01-22 11:08AM EST66.500.420.000.000.00-1003.13%
AKAM180126C000670002018-01-22 11:17AM EST67.000.200.000.000.00-3506.25%
AKAM180126C000675002018-01-22 3:24PM EST67.500.200.000.000.00-2006.25%
AKAM180126C000680002018-01-19 11:07AM EST68.000.250.030.27-0.10-28.57%1937.70%
AKAM180126C000685002018-01-19 11:56PM EST68.500.190.001.630.00-2068.26%
AKAM180126C000690002018-01-18 1:59PM EST69.000.150.000.740.00-101352.64%
AKAM180126C000700002018-01-18 10:10AM EST70.000.100.000.340.00-1024859.96%
AKAM180126C000710002017-12-29 11:58PM EST71.000.280.000.130.00-2152.54%
AKAM180126C000740002018-01-19 11:56PM EST74.000.370.001.590.00-11119.92%
AKAM180126C000750002018-01-19 11:56PM EST75.000.030.000.050.00-10559.38%
AKAM180126C000800002018-01-19 11:56PM EST80.000.050.000.030.00-54078.13%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180126P000485002018-01-11 10:06AM EST48.500.010.000.130.00-1717142.19%
AKAM180126P000500002017-12-15 11:51PM EST50.000.130.004.550.00-40322.27%
AKAM180126P000540002018-01-23 3:12AM EST54.000.030.000.000.00-1050.00%
AKAM180126P000545002018-01-23 3:12AM EST54.500.030.000.000.00-1050.00%
AKAM180126P000550002018-01-22 10:29AM EST55.000.030.000.000.00-1050.00%
AKAM180126P000565002017-12-15 11:51PM EST56.501.500.741.370.00-22161.52%
AKAM180126P000570002017-12-28 12:37PM EST57.000.050.000.610.00-418104.10%
AKAM180126P000600002018-01-19 12:48PM EST60.000.070.000.20-0.14-66.67%101056.06%
AKAM180126P000605002017-12-15 11:51PM EST60.503.153.053.500.00-160208.11%
AKAM180126P000610002017-12-22 11:53PM EST61.000.930.300.440.00-5569.14%
AKAM180126P000620002018-01-16 2:34PM EST62.000.430.000.640.00-101055.66%
AKAM180126P000625002018-01-22 10:00AM EST62.500.080.000.000.00-1012.50%
AKAM180126P000635002018-01-22 9:39AM EST63.500.390.000.000.00-106.25%
AKAM180126P000640002018-01-19 3:17PM EST64.000.360.132.02-0.34-48.57%753165.72%
AKAM180126P000645002018-01-23 3:12AM EST64.500.450.000.000.00-10006.25%
AKAM180126P000650002018-01-22 3:29PM EST65.000.510.000.000.00-17003.13%
AKAM180126P000655002018-01-22 3:29PM EST65.500.710.000.000.00-1000.78%
AKAM180126P000660002018-01-22 10:26AM EST66.001.150.000.000.00-200.00%
AKAM180126P000670002018-01-19 11:56PM EST67.002.091.503.200.00-1005057.23%
AKAM180126P000675002018-01-19 11:56PM EST67.502.380.154.000.00-300107.42%
AKAM180126P000680002017-12-22 11:53PM EST68.002.602.823.400.00-1160.25%