U.S. Markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
46.89+0.88 (+1.91%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforAugust 4, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170804C000400002017-07-28 11:53PM EDT40.007.006.657.050.00-203079.69%
AKAM170804C000435002017-07-17 10:35AM EDT43.508.858.659.100.00-12284.33%
AKAM170804C000440002017-07-28 11:53PM EDT44.001.802.683.300.00-101056.06%
AKAM170804C000445002017-07-28 11:53PM EDT44.502.022.202.540.00-2834.38%
AKAM170804C000450002017-07-28 9:37AM EDT45.001.651.802.09-0.18-9.84%156732.32%
AKAM170804C000455002017-07-28 9:44AM EDT45.501.651.341.660.7277.42%208930.37%
AKAM170804C000460002017-07-28 2:16PM EDT46.001.140.981.260.3748.05%356528.47%
AKAM170804C000465002017-07-28 11:53PM EDT46.500.830.790.920.00-375827.44%
AKAM170804C000470002017-07-28 11:53PM EDT47.000.630.530.640.00-507526.76%
AKAM170804C000475002017-07-28 3:59PM EDT47.500.360.340.410.22157.14%475225.78%
AKAM170804C000480002017-07-28 3:53PM EDT48.000.220.170.300.00-11310127.64%
AKAM170804C000485002017-07-28 11:53PM EDT48.500.140.090.190.00-131027.64%
AKAM170804C000490002017-07-28 1:21PM EDT49.000.090.050.130.0350.00%4528.81%
AKAM170804C000500002017-07-28 11:57AM EDT50.000.100.000.060.0342.86%14830.86%
AKAM170804C000505002017-07-26 10:59AM EDT50.500.070.000.170.00-235344.73%
AKAM170804C000510002017-07-24 2:38PM EDT51.003.050.000.050.00-12236.52%
AKAM170804C000515002017-07-25 11:57AM EDT51.503.050.000.060.00-1341.41%
AKAM170804C000520002017-07-26 9:39AM EDT52.000.070.000.100.00-34049.81%
AKAM170804C000525002017-07-27 10:57AM EDT52.500.010.000.030.00-127042.19%
AKAM170804C000530002017-07-27 9:46AM EDT53.000.010.000.040.00-2028547.66%
AKAM170804C000535002017-07-26 9:40AM EDT53.500.010.000.320.00-58766.80%
AKAM170804C000540002017-07-26 9:46AM EDT54.000.010.000.340.00-311871.29%
AKAM170804C000545002017-07-25 3:59PM EDT54.502.120.000.340.00-131774.61%
AKAM170804C000550002017-07-27 11:15AM EDT55.000.010.000.280.00-2511974.80%
AKAM170804C000555002017-07-25 2:50PM EDT55.501.420.000.290.00-1544778.52%
AKAM170804C000560002017-07-26 2:35PM EDT56.000.020.000.310.00-2225082.81%
AKAM170804C000570002017-07-27 12:31PM EDT57.000.040.000.050.00-1027864.84%
AKAM170804C000575002017-07-28 11:53PM EDT57.500.720.000.390.00-1296.88%
AKAM170804C000580002017-07-28 11:53PM EDT58.000.050.000.280.00-1193.36%
AKAM170804C000600002017-07-26 9:52AM EDT60.000.010.000.030.00-257474.22%
AKAM170804C000650002017-07-28 11:53PM EDT65.000.020.000.350.00-1520136.13%
AKAM170804C000700002017-07-28 11:53PM EDT70.000.030.000.250.00-3535150.78%
PutsforAugust 4, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170804P000400002017-07-27 12:09PM EDT40.000.020.000.240.00-24174.61%
AKAM170804P000420002017-06-30 11:49PM EDT42.000.360.360.480.00-1180.47%
AKAM170804P000425002017-07-28 10:37AM EDT42.500.070.000.04-0.04-36.36%4540.63%
AKAM170804P000430002017-07-28 1:38PM EDT43.000.040.000.05-0.13-76.47%191738.09%
AKAM170804P000435002017-07-28 10:10AM EDT43.500.090.010.07-0.07-43.75%81636.52%
AKAM170804P000440002017-07-27 12:13PM EDT44.000.120.030.100.00-12218735.16%
AKAM170804P000445002017-07-27 9:34AM EDT44.500.330.020.150.00-12534.38%
AKAM170804P000450002017-07-28 2:18PM EDT45.000.130.080.21-0.38-74.51%37933.01%
AKAM170804P000455002017-07-28 10:40AM EDT45.500.270.140.26-0.25-48.08%819429.88%
AKAM170804P000460002017-07-28 11:53PM EDT46.000.320.240.370.00-299028.47%
AKAM170804P000465002017-07-28 1:32PM EDT46.500.430.400.50-0.64-59.81%41,27226.27%
AKAM170804P000470002017-07-28 3:54PM EDT47.000.650.640.72-0.95-59.38%4021925.59%
AKAM170804P000475002017-07-28 3:38PM EDT47.501.110.941.03-0.20-15.27%114526.17%
AKAM170804P000480002017-07-28 3:57PM EDT48.001.301.261.40-0.85-39.53%3676427.15%
AKAM170804P000485002017-07-28 12:08PM EDT48.501.751.672.01-0.05-2.78%536138.18%
AKAM170804P000490002017-07-28 3:53PM EDT49.002.102.062.25-1.20-36.36%12729.49%
AKAM170804P000495002017-07-26 9:35AM EDT49.501.362.532.930.00-11945.12%
AKAM170804P000500002017-07-27 1:31PM EDT50.004.102.943.300.00-2629841.90%
AKAM170804P000505002017-07-26 12:39PM EDT50.504.803.453.800.00-17946.29%
AKAM170804P000510002017-07-28 11:53AM EDT51.003.873.954.25-0.38-8.94%2013546.29%
AKAM170804P000515002017-07-27 1:19PM EDT51.505.774.454.950.00-36065.04%
AKAM170804P000520002017-07-26 12:24PM EDT52.006.305.005.450.00-4022151.56%
AKAM170804P000525002017-07-28 9:32AM EDT52.506.455.455.750.00-122157.62%
AKAM170804P000530002017-07-26 3:48PM EDT53.007.405.956.400.00-5314451.95%
AKAM170804P000535002017-07-26 1:08PM EDT53.507.606.406.950.00-918955.08%
AKAM170804P000540002017-07-26 12:36PM EDT54.008.256.907.550.00-42965.23%
AKAM170804P000550002017-07-28 11:53PM EDT55.003.597.808.650.00-868671.68%