AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180126C000515002017-12-15 11:50PM EST51.506.054.358.650.00-200.00%
AKAM180126C000520002018-01-18 10:19AM EST52.0013.6611.3015.850.00-60152.25%
AKAM180126C000560002017-12-22 2:34PM EST56.009.508.7011.10-1.63-14.65%55133.11%
AKAM180126C000570002018-01-19 3:33PM EST57.008.707.6510.250.00-1251125.20%
AKAM180126C000575002018-01-19 3:31PM EST57.508.207.309.85+0.45+5.81%1423126.07%
AKAM180126C000590002018-01-11 1:15PM EST59.006.854.358.950.00-129488.28%
AKAM180126C000595002017-12-15 11:50PM EST59.500.580.711.260.00-440.00%
AKAM180126C000620002018-01-12 11:52PM EST62.006.401.856.300.00-1174.80%
AKAM180126C000640002018-01-02 11:57AM EST64.002.002.322.650.00-303263.38%
AKAM180126C000650002018-01-22 10:26AM EST65.001.190.841.24-0.16-11.85%95839.84%
AKAM180126C000655002018-01-19 11:56PM EST65.500.870.713.650.00-8078.56%
AKAM180126C000660002018-01-22 10:31AM EST66.000.610.430.76-0.13-17.57%545438.28%
AKAM180126C000665002018-01-22 11:08AM EST66.500.420.340.55-0.32-43.24%102036.72%
AKAM180126C000670002018-01-22 11:17AM EST67.000.200.230.42-0.23-53.49%356436.82%
AKAM180126C000675002018-01-19 11:56PM EST67.500.350.090.400.00-5140.82%
AKAM180126C000680002018-01-19 11:07AM EST68.000.250.030.27-0.10-28.57%1939.06%
AKAM180126C000685002018-01-19 11:56PM EST68.500.190.001.630.00-2067.48%
AKAM180126C000690002018-01-18 1:59PM EST69.000.150.000.740.00-101352.44%
AKAM180126C000700002018-01-18 10:10AM EST70.000.100.000.340.00-1024858.69%
AKAM180126C000710002017-12-29 11:58PM EST71.000.280.000.130.00-2151.17%
AKAM180126C000740002018-01-19 11:56PM EST74.000.370.001.590.00-11112.60%
AKAM180126C000750002018-01-19 11:56PM EST75.000.030.000.050.00-10556.25%
AKAM180126C000800002018-01-19 11:56PM EST80.000.050.000.030.00-54072.66%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180126P000485002018-01-11 10:06AM EST48.500.010.000.130.00-1717124.22%
AKAM180126P000500002017-12-15 11:51PM EST50.000.130.004.550.00-40283.11%
AKAM180126P000550002018-01-22 10:29AM EST55.000.030.000.54-0.07-70.00%15103.13%
AKAM180126P000565002017-12-15 11:51PM EST56.501.500.741.370.00-22139.26%
AKAM180126P000570002017-12-28 12:37PM EST57.000.050.000.610.00-41888.87%
AKAM180126P000600002018-01-19 12:48PM EST60.000.070.000.20-0.14-66.67%101054.98%
AKAM180126P000605002017-12-15 11:51PM EST60.503.153.053.500.00-160179.25%
AKAM180126P000610002017-12-22 11:53PM EST61.000.930.300.440.00-5556.84%
AKAM180126P000620002018-01-16 2:34PM EST62.000.430.000.640.00-101059.47%
AKAM180126P000625002018-01-22 10:00AM EST62.500.080.070.32-0.25-75.76%1939.84%
AKAM180126P000635002018-01-22 9:39AM EST63.500.390.200.45+0.11+39.29%175035.06%
AKAM180126P000640002018-01-19 3:17PM EST64.000.360.132.02-0.34-48.57%753151.37%
AKAM180126P000650002018-01-16 2:37PM EST65.001.500.451.310.00-314044.14%
AKAM180126P000655002018-01-19 11:56PM EST65.500.970.532.700.00-5081.20%
AKAM180126P000660002018-01-22 10:26AM EST66.001.151.201.43-0.16-12.21%26328.81%
AKAM180126P000670002018-01-19 11:56PM EST67.002.091.503.200.00-1005067.77%
AKAM180126P000675002018-01-19 11:56PM EST67.502.380.154.000.00-30084.08%
AKAM180126P000680002017-12-22 11:53PM EST68.002.602.823.400.00-1148.05%