AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171124C000470002017-11-17 11:54PM EST47.008.397.959.200.00-1082.23%
AKAM171124C000490002017-10-20 10:56PM EST49.004.154.204.550.00-220.00%
AKAM171124C000500002017-10-20 2:35PM EST50.003.683.553.75+0.50+15.72%25200.00%
AKAM171124C000505002017-11-10 10:29AM EST50.503.653.654.30+0.62+20.46%660.00%
AKAM171124C000510002017-11-14 2:26PM EST51.002.753.554.700.00-29758.01%
AKAM171124C000520002017-11-16 1:59PM EST52.003.103.203.850.00-172156.93%
AKAM171124C000525002017-11-03 1:39PM EST52.501.231.171.48+0.18+17.14%4240.00%
AKAM171124C000530002017-11-17 11:36AM EST53.002.452.302.71+0.60+32.43%77638.87%
AKAM171124C000535002017-11-17 3:49PM EST53.502.021.792.39+0.94+87.04%12242.09%
AKAM171124C000540002017-11-16 3:56PM EST54.001.341.261.790.00-36531.84%
AKAM171124C000545002017-11-16 10:13AM EST54.500.601.011.420.00-104130.96%
AKAM171124C000550002017-11-17 3:45PM EST55.000.760.680.79+0.11+16.92%8818819.19%
AKAM171124C000555002017-11-17 3:59PM EST55.500.460.370.48+0.10+27.78%1342617.97%
AKAM171124C000560002017-11-17 3:44PM EST56.000.250.180.26-0.02-7.41%827717.19%
AKAM171124C000565002017-11-17 12:26PM EST56.500.140.070.15-0.76-84.44%1101617.97%
AKAM171124C000570002017-11-17 12:23PM EST57.000.060.000.09+0.01+20.00%3319.14%
AKAM171124C000575002017-11-17 3:17PM EST57.500.040.000.05-0.02-33.33%52119.92%
AKAM171124C000600002017-10-27 10:55PM EST60.000.040.000.080.00-1140.23%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171124P000400002017-10-30 1:12PM EST40.000.010.000.09-0.03-75.00%512120.31%
AKAM171124P000435002017-10-20 10:57PM EST43.500.360.260.400.00-44137.11%
AKAM171124P000440002017-10-19 10:40AM EST44.000.420.340.430.00-1016137.31%
AKAM171124P000450002017-10-27 9:59AM EST45.000.100.000.25-0.20-66.67%14597.85%
AKAM171124P000460002017-10-27 12:19PM EST46.000.160.000.29-0.59-78.67%31392.19%
AKAM171124P000465002017-10-27 10:55PM EST46.500.850.000.250.00-101085.16%
AKAM171124P000475002017-10-23 2:34PM EST47.501.030.000.190.00-51072.46%
AKAM171124P000480002017-10-26 11:13AM EST48.000.280.120.280.00-2280.86%
AKAM171124P000490002017-10-25 10:55AM EST49.000.340.180.300.00-1675.39%
AKAM171124P000495002017-11-08 11:17AM EST49.500.090.000.240.00-23259.38%
AKAM171124P000500002017-11-13 2:51PM EST50.000.030.000.030.00-36142.19%
AKAM171124P000505002017-10-30 12:26PM EST50.500.520.360.68+0.08+18.18%52179.20%
AKAM171124P000510002017-11-16 10:02AM EST51.000.130.000.030.00-24035.16%
AKAM171124P000515002017-11-16 1:36PM EST51.500.020.000.030.00-103231.64%
AKAM171124P000520002017-11-16 10:02AM EST52.000.180.000.330.00-373352.54%
AKAM171124P000525002017-11-15 11:16AM EST52.500.260.000.110.00-1433.20%
AKAM171124P000530002017-11-07 11:59AM EST53.000.620.330.420.00-101146.48%
AKAM171124P000535002017-11-15 10:19AM EST53.500.500.000.330.00-101836.62%
AKAM171124P000540002017-11-17 11:54PM EST54.000.100.070.180.00-1523.83%
AKAM171124P000545002017-11-16 10:10AM EST54.500.590.130.200.00-62819.43%
AKAM171124P000550002017-11-17 11:04AM EST55.000.290.230.32-0.12-29.27%33318.07%
AKAM171124P000555002017-11-17 3:31PM EST55.500.450.420.51-0.25-35.71%491216.90%
AKAM171124P000560002017-11-17 11:54PM EST56.000.820.700.800.00-10016.41%