U.S. Markets open in 5 hrs 28 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
45.36-0.04 (-0.09%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170825C000300002017-07-24 11:44AM EDT30.0022.3516.8017.150.00-1010387.11%
AKAM170825C000400002017-08-11 5:03PM EDT40.007.506.256.600.00-1010151.76%
AKAM170825C000410002017-07-31 5:34PM EDT41.005.506.106.550.00-100186.43%
AKAM170825C000415002017-08-11 5:03PM EDT41.506.004.805.150.00-1010128.52%
AKAM170825C000420002017-08-07 2:28PM EDT42.005.455.255.65+0.33+6.45%1020172.85%
AKAM170825C000440002017-08-18 3:21PM EDT44.001.551.481.58-7.45-82.78%40533.59%
AKAM170825C000450002017-08-18 3:30PM EDT45.000.810.720.80-0.06-6.90%5047928.61%
AKAM170825C000455002017-08-18 3:37PM EDT45.500.520.450.51-0.41-44.09%233727.25%
AKAM170825C000460002017-08-18 1:33PM EDT46.000.420.250.31-0.23-35.38%284426.95%
AKAM170825C000465002017-08-18 3:27PM EDT46.500.160.130.21-0.34-68.00%573828.91%
AKAM170825C000470002017-08-17 3:40PM EDT47.000.170.060.140.00-10312830.66%
AKAM170825C000475002017-08-16 2:16PM EDT47.500.200.010.100.00-304332.81%
AKAM170825C000480002017-08-17 2:20PM EDT48.000.070.000.080.00-26335.74%
AKAM170825C000485002017-08-14 12:21PM EDT48.500.260.000.160.00-51248.83%
AKAM170825C000490002017-08-15 12:51PM EDT49.000.080.000.180.00-266355.86%
AKAM170825C000495002017-08-15 1:06PM EDT49.500.060.000.200.00-51952.34%
AKAM170825C000500002017-08-15 2:24PM EDT50.000.010.000.190.00-62856.06%
AKAM170825C000505002017-08-02 1:32PM EDT50.500.210.200.350.00-1179.49%
AKAM170825C000510002017-08-02 2:56PM EDT51.000.160.150.280.00-505278.91%
AKAM170825C000515002017-07-28 10:47AM EDT51.500.220.110.26-1.98-90.00%2280.27%
AKAM170825C000520002017-07-26 3:07PM EDT52.000.160.070.190.00-21777.93%
AKAM170825C000525002017-07-31 11:07AM EDT52.500.250.060.18-2.28-90.12%22780.47%
AKAM170825C000530002017-07-26 9:37AM EDT53.000.390.050.160.00-2682.23%
AKAM170825C000535002017-08-04 9:30AM EDT53.500.130.000.10-0.26-66.67%1775.00%
AKAM170825C000540002017-07-21 11:45PM EDT54.001.901.801.990.00-10220.61%
AKAM170825C000545002017-07-26 12:50PM EDT54.500.290.010.130.00-2186.72%
AKAM170825C000550002017-07-26 9:58AM EDT55.000.230.000.200.00-1296.09%
AKAM170825C000555002017-07-25 3:19PM EDT55.501.750.000.210.00-23100.78%
AKAM170825C000570002017-07-17 10:01AM EDT57.001.210.891.160.00-57199.41%
AKAM170825C000575002017-07-31 11:07AM EDT57.500.220.000.28+0.19+633.33%23121.09%
AKAM170825C000580002017-07-25 3:36PM EDT58.001.020.000.230.00-29119.92%
AKAM170825C000600002017-07-25 1:54PM EDT60.000.540.000.090.00-34114.06%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170825P000350002017-07-14 11:54PM EDT35.000.070.050.110.00-10122.66%
AKAM170825P000390002017-07-28 11:53PM EDT39.000.100.000.240.00-121285.55%
AKAM170825P000400002017-08-01 2:30PM EDT40.000.050.000.070.00-324557.81%
AKAM170825P000415002017-07-28 11:53PM EDT41.500.180.110.220.00-121261.72%
AKAM170825P000420002017-08-18 11:54PM EDT42.000.040.000.060.00-39042.97%
AKAM170825P000425002017-08-03 3:11PM EDT42.500.080.040.12-0.06-42.86%102144.92%
AKAM170825P000430002017-08-04 9:31AM EDT43.000.070.050.12-0.31-81.58%3339.06%
AKAM170825P000440002017-08-17 3:25PM EDT44.000.190.130.210.00-115232.91%
AKAM170825P000445002017-08-17 10:14AM EDT44.500.190.220.300.00-32330.47%
AKAM170825P000450002017-08-18 3:29PM EDT45.000.420.370.43+0.12+40.00%4823728.13%
AKAM170825P000455002017-08-18 9:30AM EDT45.500.670.580.64+0.08+13.56%403626.76%
AKAM170825P000460002017-08-18 1:18PM EDT46.000.680.870.96-0.02-2.86%92727.44%
AKAM170825P000465002017-08-18 1:22PM EDT46.501.001.251.35+0.11+12.36%13228.91%
AKAM170825P000470002017-08-18 9:41AM EDT47.001.821.631.81+0.93+104.49%213232.81%
AKAM170825P000475002017-08-18 3:40PM EDT47.502.102.052.28+0.84+66.67%203036.33%
AKAM170825P000480002017-08-18 9:41AM EDT48.002.732.612.75+0.63+30.00%22639.06%
AKAM170825P000490002017-08-14 11:05AM EDT49.002.303.404.750.00-7475.20%
AKAM170825P000495002017-07-26 10:03AM EDT49.503.232.293.050.00-420.00%
AKAM170825P000500002017-08-01 9:44AM EDT50.002.942.202.530.00-2120.00%
AKAM170825P000505002017-07-10 10:38AM EDT50.503.402.532.950.00-380.00%
AKAM170825P000510002017-07-28 11:53PM EDT51.004.434.104.500.00-10250.00%
AKAM170825P000515002017-07-28 11:53PM EDT51.505.184.504.850.00-12100.00%
AKAM170825P000520002017-08-07 11:47AM EDT52.004.174.604.85-1.53-26.84%240.00%
AKAM170825P000525002017-07-28 11:53PM EDT52.506.775.505.900.00-21200.00%
AKAM170825P000540002017-07-25 3:50PM EDT54.003.206.907.500.00-140.00%
AKAM170825P000550002017-07-14 11:54PM EDT55.006.205.455.750.00-880.00%
AKAM170825P000600002017-08-08 12:53PM EDT60.0012.5013.5015.950.00-100125.78%