AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171027C000400002017-09-29 11:55PM EDT40.008.0511.2512.450.00-1010187.70%
AKAM171027C000405002017-09-29 11:55PM EDT40.507.6510.7512.050.00-101098.44%
AKAM171027C000445002017-10-09 11:08AM EDT44.506.487.307.850.00-21494.92%
AKAM171027C000455002017-10-13 11:50PM EDT45.506.026.456.950.00-1196.19%
AKAM171027C000460002017-09-28 3:50PM EDT46.003.196.156.600.00-515103.81%
AKAM171027C000465002017-09-27 10:48AM EDT46.503.055.756.200.00-1017104.20%
AKAM171027C000470002017-10-10 2:55PM EDT47.005.055.305.700.00-73499.12%
AKAM171027C000475002017-10-19 12:47PM EDT47.504.954.855.250.00-2595.41%
AKAM171027C000480002017-10-20 3:07PM EDT48.004.834.604.85+0.65+15.55%14198.24%
AKAM171027C000485002017-10-05 11:17AM EDT48.503.704.004.450.00-5790.92%
AKAM171027C000490002017-10-18 10:34AM EDT49.003.453.854.100.00-1110295.85%
AKAM171027C000495002017-10-20 3:46PM EDT49.503.733.503.80+0.91+32.27%102896.00%
AKAM171027C000500002017-10-20 3:32PM EDT50.003.433.253.45+0.33+10.65%259196.58%
AKAM171027C000505002017-10-20 2:45PM EDT50.503.163.003.20+0.53+20.15%511398.44%
AKAM171027C000510002017-10-20 3:49PM EDT51.002.812.712.91+0.18+6.84%1116397.85%
AKAM171027C000515002017-10-20 11:04AM EDT51.502.492.382.61+0.09+3.75%247795.61%
AKAM171027C000520002017-10-20 3:58PM EDT52.002.252.182.34+0.09+4.17%5621495.90%
AKAM171027C000525002017-10-20 2:42PM EDT52.502.161.962.12+0.24+12.50%613896.14%
AKAM171027C000530002017-10-20 10:27AM EDT53.001.801.751.90+0.04+2.27%1118495.90%
AKAM171027C000535002017-10-20 3:37PM EDT53.501.631.481.69+0.16+10.88%15393.95%
AKAM171027C000540002017-10-20 3:58PM EDT54.001.411.371.48+0.01+0.71%4112494.63%
AKAM171027C000545002017-10-20 11:56PM EDT54.501.281.211.340.00-155095.12%
AKAM171027C000550002017-10-20 3:09PM EDT55.001.161.041.18+0.11+10.48%9514094.34%
AKAM171027C000555002017-10-20 11:56PM EDT55.501.010.931.040.00-11094.63%
AKAM171027C000560002017-10-20 3:58PM EDT56.000.860.810.91+0.19+28.36%73894.43%
AKAM171027C000570002017-10-19 1:33PM EDT57.000.610.600.910.00-28699.90%
AKAM171027C000575002017-10-20 11:56PM EDT57.500.560.460.610.00-1692.29%
AKAM171027C000580002017-10-20 11:56PM EDT58.000.430.440.550.00-323294.53%
AKAM171027C000590002017-10-20 9:37AM EDT59.000.350.300.42-0.03-7.89%51093.85%
AKAM171027C000600002017-10-20 3:32PM EDT60.000.280.150.31+0.06+27.27%311490.63%
AKAM171027C000650002017-10-13 11:50PM EDT65.000.100.000.480.00-22126.76%
AKAM171027C000700002017-10-13 11:50PM EDT70.000.040.000.500.00-44158.59%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171027P000350002017-10-13 11:50PM EDT35.000.040.000.050.00-416145.31%
AKAM171027P000400002017-10-18 1:59PM EDT40.000.060.000.340.00-434138.67%
AKAM171027P000405002017-10-06 11:45PM EDT40.500.220.190.53-0.22-55158.59%
AKAM171027P000410002017-10-18 3:02PM EDT41.000.100.000.380.00-1039130.86%
AKAM171027P000415002017-10-06 11:45PM EDT41.500.300.250.53-0.30-1515149.61%
AKAM171027P000420002017-10-18 1:37PM EDT42.000.150.070.130.00-630105.08%
AKAM171027P000425002017-10-12 3:55PM EDT42.500.300.200.330.00-22124.02%
AKAM171027P000430002017-10-20 11:56PM EDT43.000.210.130.220.00-51107.03%
AKAM171027P000435002017-10-16 5:22PM EDT43.500.350.230.350.00-60115.43%
AKAM171027P000440002017-10-20 3:54PM EDT44.000.280.210.340.00-4548108.20%
AKAM171027P000445002017-10-20 2:34PM EDT44.500.260.240.34-0.10-27.78%3512104.10%
AKAM171027P000450002017-10-20 11:37AM EDT45.000.330.300.39-0.04-10.81%2129103.32%
AKAM171027P000455002017-10-20 3:12PM EDT45.500.380.350.46-0.03-7.32%1373102.44%
AKAM171027P000460002017-10-20 3:29PM EDT46.000.460.430.56-0.07-13.21%8720103.13%
AKAM171027P000465002017-10-20 3:29PM EDT46.500.550.500.65-0.29-34.52%119102.25%
AKAM171027P000470002017-10-20 3:54PM EDT47.000.680.620.75-0.03-4.23%51105102.54%
AKAM171027P000475002017-10-19 2:43PM EDT47.500.800.710.830.00-178100.68%
AKAM171027P000480002017-10-20 3:58PM EDT48.000.910.830.97-0.02-2.15%3118100.68%
AKAM171027P000485002017-10-20 3:12PM EDT48.500.960.951.11-0.11-10.28%35399.90%
AKAM171027P000490002017-10-20 2:33PM EDT49.001.101.111.24-0.17-13.39%55099.22%
AKAM171027P000495002017-10-06 3:29PM EDT49.502.091.281.450.00-15399.90%
AKAM171027P000500002017-10-20 3:58PM EDT50.001.521.451.60-0.07-4.40%2377998.54%
AKAM171027P000505002017-10-20 2:45PM EDT50.501.651.631.85-0.15-8.33%514498.93%
AKAM171027P000510002017-10-20 12:07PM EDT51.001.881.872.06-0.58-23.58%25116698.93%
AKAM171027P000515002017-10-20 3:08PM EDT51.502.102.112.35-0.19-8.30%3915199.90%
AKAM171027P000520002017-10-20 3:47PM EDT52.002.452.342.54-0.10-3.92%155597.95%
AKAM171027P000525002017-10-20 10:02AM EDT52.502.602.592.84-0.19-6.81%215498.05%
AKAM171027P000530002017-10-19 3:56PM EDT53.003.102.893.100.00-818397.56%
AKAM171027P000535002017-10-20 11:56PM EDT53.503.403.203.650.00-9191102.78%
AKAM171027P000540002017-10-06 11:45PM EDT54.004.803.503.750.00-8897.66%
AKAM171027P000560002017-10-13 11:50PM EDT56.006.164.905.250.00-1198.63%
AKAM171027P000580002017-10-06 11:45PM EDT58.007.786.456.800.00-4494.53%