AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180427C000660002018-04-20 10:58AM EDT66.006.353.457.05+0.71+12.59%33101.12%
AKAM180427C000670002018-04-10 1:06PM EDT67.005.663.405.400.00-1171.44%
AKAM180427C000680002018-04-13 11:55PM EDT68.003.892.614.550.00-6666.80%
AKAM180427C000700002018-04-03 3:33PM EDT70.002.560.943.200.00-10626163.97%
AKAM180427C000710002018-04-20 9:30AM EDT71.002.190.702.43-0.40-15.44%504357.96%
AKAM180427C000715002018-04-20 2:55PM EDT71.501.270.612.52-1.15-47.52%8166.41%
AKAM180427C000720002018-04-17 10:31AM EDT72.001.360.461.320.00-41741.60%
AKAM180427C000725002018-04-20 11:47AM EDT72.500.760.221.97-0.45-37.19%1163.57%
AKAM180427C000730002018-04-20 3:52PM EDT73.000.320.241.75-1.43-81.71%62662.94%
AKAM180427C000735002018-04-20 10:14AM EDT73.500.610.111.57-0.42-40.78%1162.99%
AKAM180427C000740002018-04-20 1:53PM EDT74.000.420.020.65-0.58-58.00%881141.46%
AKAM180427C000745002018-04-05 12:40PM EDT74.501.150.002.280.00-4959.86%
AKAM180427C000750002018-04-18 9:38AM EDT75.000.700.000.680.00-38649.81%
AKAM180427C000755002018-03-19 3:04PM EDT75.501.940.412.250.00-1073.29%
AKAM180427C000760002018-04-06 11:46PM EDT76.000.550.001.920.00-101065.92%
AKAM180427C000765002018-03-16 9:30AM EDT76.502.360.453.05-0.74-23.87%1193.12%
AKAM180427C000770002018-03-16 9:30AM EDT77.002.170.272.83-0.33-13.20%11791.06%
AKAM180427C000780002018-04-17 9:30AM EDT78.000.500.000.640.00-1354.39%
AKAM180427C000790002018-03-16 11:54PM EDT79.001.530.102.110.00-1090.92%
AKAM180427C000820002018-04-20 11:55PM EDT82.000.210.000.250.00-1160.35%
AKAM180427C000850002018-04-13 12:41PM EDT85.000.310.000.34-0.26-45.61%2076.76%
AKAM180427C000950002018-03-13 5:21PM EDT95.000.170.000.210.00-4040104.30%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180427P000675002018-03-23 11:53PM EDT67.501.640.892.460.00-2084.18%
AKAM180427P000680002018-03-10 12:55AM EDT68.001.100.021.360.00-1170.07%
AKAM180427P000685002018-04-20 2:19PM EDT68.500.180.090.90-0.46-71.88%3151.66%
AKAM180427P000690002018-03-16 11:54PM EDT69.001.010.001.790.00-1072.02%
AKAM180427P000695002018-03-16 11:54PM EDT69.501.110.001.900.00-1069.58%
AKAM180427P000705002018-04-17 2:11PM EDT70.500.450.462.000.00-22360.74%
AKAM180427P000715002018-04-20 3:22PM EDT71.501.450.791.78-0.26-15.20%10942.53%
AKAM180427P000720002018-04-20 11:03AM EDT72.001.201.042.29+0.30+33.33%23548.49%
AKAM180427P000725002018-04-20 11:55PM EDT72.501.481.292.780.00-1053.56%
AKAM180427P000730002018-04-20 9:44AM EDT73.000.881.632.98-0.48-35.29%41050.64%
AKAM180427P000735002018-03-16 9:30AM EDT73.502.341.113.50-0.09-3.70%11055.76%
AKAM180427P000740002018-04-19 3:09PM EDT74.001.861.864.450.00-61672.36%
AKAM180427P000745002018-03-13 9:30AM EDT74.502.952.234.25+0.44+17.53%12057.28%
AKAM180427P000770002018-04-20 9:44AM EDT77.006.494.557.35+1.41+27.76%2194.04%