AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180119C000200002017-06-08 10:19AM EST20.0029.1527.7028.750.00-10500.00%
AKAM180119C000225002017-08-25 10:58PM EST22.5023.2529.3029.850.00-12120.00%
AKAM180119C000250002017-06-16 10:50PM EST25.0024.6026.5027.350.00-20200.00%
AKAM180119C000275002017-06-28 10:10AM EST27.5023.0522.1023.400.00-2600.00%
AKAM180119C000300002018-01-17 11:39AM EST30.0035.000.000.000.00-300.00%
AKAM180119C000325002017-08-24 10:12AM EST32.5013.6519.3519.650.00-10400.00%
AKAM180119C000350002018-01-08 9:30AM EST35.0030.6528.1032.400.00-331791.99%
AKAM180119C000375002018-01-10 3:44PM EST37.5029.4525.6030.200.00-101650.00%
AKAM180119C000400002018-01-04 12:38PM EST40.0027.0023.1027.400.00-383657.81%
AKAM180119C000425002016-11-25 9:41AM EST42.5026.0524.4526.80+10.05+62.81%25669.73%
AKAM180119C000450002018-01-17 11:59AM EST45.0019.880.000.000.00-200.00%
AKAM180119C000475002018-01-17 2:05PM EST47.5017.750.000.000.00-100.00%
AKAM180119C000500002018-01-17 2:58PM EST50.0015.300.000.000.00-3500.00%
AKAM180119C000525002017-08-02 11:32AM EST52.501.851.922.07+0.17+10.12%84940.00%
AKAM180119C000550002017-08-02 10:19AM EST55.001.271.271.42-0.08-5.93%178780.00%
AKAM180119C000575002018-01-17 2:28PM EST57.507.790.000.000.00-5700.00%
AKAM180119C000585002017-12-22 11:53PM EST58.507.706.757.350.00-11102.93%
AKAM180119C000600002018-01-17 2:29PM EST60.005.270.000.000.00-6100.00%
AKAM180119C000610002017-12-29 11:58PM EST61.004.944.104.700.00-202088.09%
AKAM180119C000620002017-12-22 11:53PM EST62.004.233.804.200.00-4496.58%
AKAM180119C000625002018-01-17 3:35PM EST62.501.980.000.000.00-500.00%
AKAM180119C000635002018-01-09 3:09PM EST63.502.670.344.600.00-35868.65%
AKAM180119C000640002018-01-16 2:37PM EST64.001.000.000.000.00-300.00%
AKAM180119C000650002018-01-17 3:50PM EST65.000.800.000.000.00-2800.00%
AKAM180119C000655002018-01-17 3:26PM EST65.500.580.000.000.00-2000.78%
AKAM180119C000660002018-01-16 3:26PM EST66.000.250.000.000.00-6403.13%
AKAM180119C000665002018-01-18 1:25AM EST66.500.340.000.000.00-406.25%
AKAM180119C000670002018-01-17 3:51PM EST67.000.200.000.000.00-9012.50%
AKAM180119C000675002018-01-17 2:53PM EST67.500.200.000.000.00-43012.50%
AKAM180119C000680002018-01-12 11:52PM EST68.000.210.001.710.00-2295.21%
AKAM180119C000685002018-01-12 11:52PM EST68.500.200.002.130.00-44115.82%
AKAM180119C000695002018-01-17 3:28PM EST69.500.050.000.000.00-1025.00%
AKAM180119C000700002018-01-16 10:32AM EST70.000.010.000.000.00-12025.00%
AKAM180119C000705002018-01-12 11:52PM EST70.500.070.001.860.00-100137.79%
AKAM180119C000720002018-01-12 11:52PM EST72.000.040.011.600.00-1010149.41%
AKAM180119C000725002018-01-16 9:53AM EST72.500.010.000.000.00-10025.00%
AKAM180119C000730002018-01-12 11:52PM EST73.000.050.002.040.00-1010177.44%
AKAM180119C000735002018-01-12 11:52PM EST73.500.050.001.600.00-1010167.58%
AKAM180119C000740002018-01-16 9:41AM EST74.000.040.000.000.00-5050.00%
AKAM180119C000745002018-01-16 9:40AM EST74.500.030.000.000.00-5050.00%
AKAM180119C000750002018-01-16 9:40AM EST75.000.030.000.000.00-5050.00%
AKAM180119C000760002018-01-12 11:52PM EST76.000.030.004.450.00-55294.24%
AKAM180119C000770002018-01-16 9:53AM EST77.000.030.000.000.00-5050.00%
AKAM180119C000775002018-01-11 1:55PM EST77.500.070.001.980.00-20367228.13%
AKAM180119C000800002018-01-11 12:52PM EST80.000.040.000.200.00-5553147.66%
AKAM180119C000825002018-01-11 12:52PM EST82.500.030.001.900.00-5109275.68%
AKAM180119C000850002017-10-05 2:26PM EST85.000.020.000.080.00-20380159.38%
AKAM180119C000900002018-01-03 1:00PM EST90.000.020.000.170.00-27426209.38%
AKAM180119C000950002017-12-18 10:32AM EST95.000.010.000.190.00-1148242.19%
AKAM180119C001000002017-06-02 10:45PM EST100.000.550.000.320.00-8100291.41%
AKAM180119C001050002017-06-02 10:45PM EST105.000.710.000.310.00-16316.41%
AKAM180119C001100002017-11-02 11:37AM EST110.000.010.000.130.00-57124303.13%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180119P000200002017-07-25 11:19AM EST20.000.030.010.150.00-50129712.50%
AKAM180119P000225002017-07-27 12:35PM EST22.500.050.000.100.00-1016606.25%
AKAM180119P000250002016-08-15 11:50AM EST25.000.730.611.130.00-140901.95%
AKAM180119P000275002017-10-26 8:35AM EST27.500.080.000.090.00-265493.75%
AKAM180119P000300002017-10-26 8:33AM EST30.000.090.000.100.00-2119453.13%
AKAM180119P000325002016-10-17 11:41AM EST32.501.311.011.570.00-2273758.98%
AKAM180119P000350002017-11-16 3:14PM EST35.000.040.000.430.00-11197461.72%
AKAM180119P000375002017-12-04 1:43PM EST37.500.010.010.13-0.03-75.00%1470348.44%
AKAM180119P000400002018-01-12 9:47AM EST40.000.030.000.04+0.02+200.00%2395265.63%
AKAM180119P000425002018-01-08 3:16PM EST42.500.010.000.040.00-41,669234.38%
AKAM180119P000450002018-01-08 10:31AM EST45.000.010.000.750.00-251,258332.81%
AKAM180119P000475002018-01-08 10:31AM EST47.500.010.000.750.00-112,105293.36%
AKAM180119P000500002018-01-12 2:28PM EST50.000.020.000.01-0.03-60.00%31,403131.25%
AKAM180119P000525002018-01-17 11:04AM EST52.500.020.000.000.00-3050.00%
AKAM180119P000550002018-01-17 11:04AM EST55.000.050.000.000.00-3050.00%
AKAM180119P000575002018-01-05 11:03AM EST57.500.100.000.20+0.08+400.00%5275105.86%
AKAM180119P000600002018-01-12 10:45AM EST60.000.020.000.12-0.26-92.86%1018268.75%
AKAM180119P000605002017-12-22 11:53PM EST60.500.500.140.260.00-1184.38%
AKAM180119P000625002018-01-10 9:47AM EST62.500.400.001.700.00-10645104.30%
AKAM180119P000630002018-01-16 2:37PM EST63.000.220.000.000.00-2012.50%
AKAM180119P000635002018-01-12 11:03AM EST63.500.400.090.30+0.10+33.33%179950.78%
AKAM180119P000640002018-01-17 2:10PM EST64.000.300.000.000.00-1006.25%
AKAM180119P000645002018-01-16 10:43AM EST64.500.500.000.000.00-1006.25%
AKAM180119P000650002018-01-17 2:10PM EST65.000.660.000.000.00-1703.13%
AKAM180119P000660002018-01-12 11:52PM EST66.001.600.892.760.00-202077.64%
AKAM180119P000670002018-01-12 11:52PM EST67.002.071.554.650.00-1000112.99%
AKAM180119P000675002018-01-12 9:30AM EST67.502.970.164.75+0.52+21.22%625456.06%
AKAM180119P000700002018-01-16 9:52AM EST70.004.820.000.000.00-200.00%
AKAM180119P000725002016-11-21 3:57PM EST72.5011.3010.6512.300.00-11364.26%
AKAM180119P000750002017-06-02 10:45PM EST75.0022.7022.9023.350.00-300880.96%
AKAM180119P000775002017-06-02 10:45PM EST77.5032.8626.8031.100.00-001,092.29%
AKAM180119P000800002017-07-31 8:54AM EST80.0033.8727.9029.050.00-10971.48%
AKAM180119P000825001969-12-31 7:00PM EST82.500.0029.7530.250.00-00953.91%
AKAM180119P000850001969-12-31 7:00PM EST85.000.0031.9532.500.00-00970.80%
AKAM180119P000900001969-12-31 7:00PM EST90.000.0036.3036.850.00-00994.82%
AKAM180119P000950001969-12-31 7:00PM EST95.000.0040.8041.850.00-001,034.18%
AKAM180119P001000001969-12-31 7:00PM EST100.000.0045.5546.800.00-001,074.22%
AKAM180119P001050001969-12-31 7:00PM EST105.000.0048.8050.350.00-001,033.98%
AKAM180119P001100002017-06-02 10:45PM EST110.0057.5057.7558.300.00-201,256.05%