U.S. Markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
48.33+0.81 (+1.70%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170929C000405002017-08-24 12:09PM EDT40.505.254.604.850.00-10200.00%
AKAM170929C000420002017-08-18 11:53PM EDT42.004.803.703.950.00-10100.00%
AKAM170929C000425002017-08-29 10:50AM EDT42.503.004.554.900.00-20110.00%
AKAM170929C000450002017-09-15 3:29PM EDT45.002.131.942.64-0.15-6.58%120.00%
AKAM170929C000455002017-08-30 11:41AM EDT45.501.532.042.260.00-250.00%
AKAM170929C000460002017-09-18 12:00PM EDT46.001.841.842.680.00-1552.73%
AKAM170929C000465002017-09-20 2:31PM EDT46.501.201.492.170.00-2745.12%
AKAM170929C000470002017-09-22 3:59PM EDT47.001.501.331.60+0.60+66.67%214433.99%
AKAM170929C000475002017-09-22 10:08AM EDT47.500.810.941.22+0.06+8.00%57432.72%
AKAM170929C000480002017-09-22 3:53PM EDT48.000.730.670.87+0.19+35.19%3864630.76%
AKAM170929C000485002017-09-22 3:59PM EDT48.500.450.380.61+0.07+18.42%402430.57%
AKAM170929C000490002017-09-22 3:59PM EDT49.000.300.270.42+0.15+100.00%652431.06%
AKAM170929C000495002017-09-18 10:29AM EDT49.500.200.100.280.00-102731.45%
AKAM170929C000500002017-09-22 3:10PM EDT50.000.080.050.200.00-200633.11%
AKAM170929C000505002017-09-01 11:58PM EDT50.500.230.150.310.00-1045.90%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170929P000400002017-08-29 10:40AM EDT40.000.130.010.070.00-31782.42%
AKAM170929P000405002017-08-21 12:13PM EDT40.500.240.140.260.00-329107.23%
AKAM170929P000410002017-08-18 11:54PM EDT41.000.220.150.290.00-1111103.91%
AKAM170929P000415002017-08-18 11:54PM EDT41.500.300.300.360.00-1141109.57%
AKAM170929P000420002017-09-18 9:40AM EDT42.000.140.000.040.00-15057.03%
AKAM170929P000430002017-09-01 10:49AM EDT43.000.230.080.19-0.21-47.73%1470.70%
AKAM170929P000435002017-09-01 11:44PM EDT43.500.600.120.220.00-1169.34%
AKAM170929P000440002017-09-18 9:32AM EDT44.000.050.000.040.00-32345.70%
AKAM170929P000445002017-09-14 3:54PM EDT44.500.200.030.170.00-104150.39%
AKAM170929P000450002017-09-21 12:42PM EDT45.000.040.000.050.00-104138.28%
AKAM170929P000455002017-09-22 2:12PM EDT45.500.050.000.090.00-181238.67%
AKAM170929P000460002017-09-20 10:44AM EDT46.000.170.000.090.00-3110133.40%
AKAM170929P000465002017-09-18 9:40AM EDT46.500.360.000.190.00-11635.74%
AKAM170929P000470002017-09-22 3:59PM EDT47.000.140.040.23-0.14-50.00%103431.64%
AKAM170929P000480002017-09-22 3:12PM EDT48.000.400.320.54-0.63-61.17%11230.76%
AKAM170929P000485002017-09-22 3:42PM EDT48.500.620.550.78-0.50-44.64%474030.57%
AKAM170929P000490002017-08-25 11:58PM EDT49.003.853.804.200.00-88161.13%
AKAM170929P000525002017-09-11 12:09PM EDT52.506.073.606.700.00-22108.01%