U.S. Markets close in 2 hrs 20 mins

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.205-0.155 (-0.296%)
As of 1:40PM EDT. Market open.
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170721C000450002017-07-21 12:43PM EDT45.007.327.107.400.223.10%361,472151.56%
AKAM170721C000455002017-06-22 5:54PM EDT45.503.704.655.100.00-16160.00%
AKAM170721C000475002017-07-21 9:52AM EDT47.504.504.654.95-0.30-6.25%1105121.09%
AKAM170721C000485002017-07-17 10:01AM EDT48.503.753.653.900.00-12892.97%
AKAM170721C000490002017-07-21 1:19PM EDT49.003.242.993.40-0.30-8.47%698109.18%
AKAM170721C000495002017-07-21 10:32AM EDT49.502.412.682.85-0.42-14.84%26469.53%
AKAM170721C000500002017-07-21 1:19PM EDT50.002.252.172.35-0.27-10.71%382,32258.20%
AKAM170721C000505002017-07-21 1:14PM EDT50.501.811.641.85-0.09-4.74%3424063.87%
AKAM170721C000510002017-07-21 11:50AM EDT51.001.201.171.35-0.40-25.00%2228050.98%
AKAM170721C000515002017-07-21 11:45AM EDT51.500.780.670.85-0.31-28.44%1317337.31%
AKAM170721C000520002017-07-21 12:26PM EDT52.000.330.230.36-0.22-40.00%181,59322.46%
AKAM170721C000525002017-07-21 1:09PM EDT52.500.060.010.09-0.13-68.42%593,00018.75%
AKAM170721C000530002017-07-21 11:12AM EDT53.000.020.000.06-0.06-75.00%1119527.93%
AKAM170721C000535002017-07-20 3:17PM EDT53.500.030.000.590.00-295670.31%
AKAM170721C000540002017-07-17 3:28PM EDT54.000.060.000.120.00-388060.16%
AKAM170721C000545002017-07-13 9:31AM EDT54.500.020.000.030.00-8850.00%
AKAM170721C000550002017-07-12 11:26AM EDT55.000.020.000.030.00-129551.56%
AKAM170721C000560002017-07-20 11:13AM EDT56.000.410.000.570.00-30129.49%
AKAM170721C000570002017-06-30 11:49PM EDT57.000.010.000.040.00-5583.59%
AKAM170721C000580002017-07-21 1:18PM EDT58.000.030.000.020.00-252587.50%
AKAM170721C000600002017-07-21 12:25PM EDT60.000.050.000.310.04400.00%14178.13%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170721P000375002017-06-22 5:54PM EDT37.500.040.000.110.00-33309.38%
AKAM170721P000400002017-06-28 10:18AM EDT40.000.030.000.030.00-533212.50%
AKAM170721P000420002017-06-30 11:49PM EDT42.000.050.000.040.00-88185.94%
AKAM170721P000425002017-07-10 3:37PM EDT42.500.010.000.050.00-9773182.81%
AKAM170721P000430002017-07-05 2:17PM EDT43.000.050.000.050.00-56173.44%
AKAM170721P000435002017-07-14 10:09AM EDT43.500.010.000.11-0.02-66.67%213185.94%
AKAM170721P000440002017-06-30 11:49PM EDT44.000.050.040.150.00-55195.31%
AKAM170721P000445002017-06-22 5:54PM EDT44.500.210.090.170.00-1414196.88%
AKAM170721P000450002017-07-17 9:45AM EDT45.000.350.000.470.00-20291214.45%
AKAM170721P000455002017-06-22 5:54PM EDT45.500.240.150.260.00-160195.31%
AKAM170721P000460002017-07-05 2:28PM EDT46.000.130.120.190.00-622170.70%
AKAM170721P000465002017-07-18 9:38AM EDT46.500.030.000.600.00-540190.63%
AKAM170721P000470002017-07-14 11:07AM EDT47.000.040.000.05-0.09-69.23%117102.34%
AKAM170721P000475002017-07-19 12:49PM EDT47.500.010.000.050.00-558893.75%
AKAM170721P000480002017-07-18 11:59AM EDT48.000.010.000.600.00-9119152.34%
AKAM170721P000485002017-07-13 10:17AM EDT48.500.200.080.140.00-772103.52%
AKAM170721P000490002017-07-21 9:30AM EDT49.000.370.000.010.363,600.00%1070553.13%
AKAM170721P000495002017-07-14 12:07PM EDT49.500.290.210.28-0.13-30.95%5756104.69%
AKAM170721P000500002017-07-21 9:30AM EDT50.000.390.000.020.361,200.00%103,51246.88%
AKAM170721P000505002017-07-20 3:36PM EDT50.500.050.000.100.00-124856.64%
AKAM170721P000510002017-07-20 10:31AM EDT51.000.100.000.520.00-112265.43%
AKAM170721P000515002017-07-21 10:43AM EDT51.500.030.000.04-0.01-25.00%2212423.05%
AKAM170721P000520002017-07-21 11:17AM EDT52.000.100.000.08-0.05-33.33%196214.84%
AKAM170721P000525002017-07-21 11:10AM EDT52.500.330.230.36-0.25-43.10%95516.02%
AKAM170721P000530002017-07-19 10:48AM EDT53.001.370.660.840.00-2125.39%
AKAM170721P000540002017-06-28 1:25PM EDT54.003.424.054.550.00-22300.20%
AKAM170721P000550002017-07-20 9:50AM EDT55.003.002.662.850.00-5166.41%
AKAM170721P000560002017-06-30 11:49PM EDT56.006.006.007.550.00-50410.94%
AKAM170721P000575002017-07-19 10:48AM EDT57.505.805.055.350.00-88107.81%
AKAM170721P000600002017-06-02 11:45PM EDT60.0011.8011.3011.950.00-100605.47%