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 EST47.008.397.959.200.00-10167.97%
AKAM171124C000490002017-11-20 9:47AM EST49.006.386.508.950.00-22179.39%
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 EST51.002.753.554.700.00-29748.44%
AKAM171124C000520002017-11-16 1:59PM EST52.003.103.203.850.00-172162.70%
AKAM171124C000525002017-11-21 11:48AM EST52.503.153.003.35+1.92+156.10%1956.25%
AKAM171124C000530002017-11-20 1:15PM EST53.002.322.522.830.00-156947.85%
AKAM171124C000535002017-11-21 3:47PM EST53.502.162.052.31+0.14+6.93%12239.45%
AKAM171124C000540002017-11-21 3:44PM EST54.001.631.531.80+0.16+10.88%96432.03%
AKAM171124C000545002017-11-16 10:13AM EST54.500.601.011.420.00-104133.69%
AKAM171124C000550002017-11-21 2:04PM EST55.000.660.610.86+0.05+8.20%322821.88%
AKAM171124C000555002017-11-17 3:59PM EST55.500.460.370.48+0.10+27.78%1342619.04%
AKAM171124C000560002017-11-21 3:17PM EST56.000.110.090.17-0.04-26.67%1528315.04%
AKAM171124C000565002017-11-17 12:26PM EST56.500.140.070.15-0.76-84.44%1101621.88%
AKAM171124C000570002017-11-21 11:53AM EST57.000.020.000.03-0.04-66.67%1517.97%
AKAM171124C000575002017-11-20 12:47PM EST57.500.020.000.020.00-12721.09%
AKAM171124C000600002017-10-27 10:55PM EST60.000.040.000.080.00-1154.30%
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%512171.88%
AKAM171124P000435002017-10-20 10:57PM EST43.500.360.260.400.00-44196.48%
AKAM171124P000440002017-10-19 10:40AM EST44.000.420.340.430.00-1016196.88%
AKAM171124P000450002017-10-27 9:59AM EST45.000.100.000.25-0.20-66.67%145140.63%
AKAM171124P000460002017-10-27 12:19PM EST46.000.160.000.29-0.59-78.67%313132.42%
AKAM171124P000465002017-10-27 10:55PM EST46.500.850.000.250.00-1010122.66%
AKAM171124P000475002017-10-23 2:34PM EST47.501.030.000.190.00-510104.69%
AKAM171124P000480002017-10-26 11:13AM EST48.000.280.120.280.00-22116.80%
AKAM171124P000490002017-10-25 10:55AM EST49.000.340.180.300.00-16109.18%
AKAM171124P000495002017-11-08 11:17AM EST49.500.090.000.240.00-23286.33%
AKAM171124P000500002017-11-13 2:51PM EST50.000.030.000.030.00-36155.47%
AKAM171124P000505002017-10-30 12:26PM EST50.500.520.360.68+0.08+18.18%521115.04%
AKAM171124P000510002017-11-16 10:02AM EST51.000.130.000.030.00-24051.56%
AKAM171124P000515002017-11-16 1:36PM EST51.500.020.000.030.00-103246.88%
AKAM171124P000520002017-11-16 10:02AM EST52.000.180.000.330.00-373362.11%
AKAM171124P000525002017-11-20 12:47PM EST52.500.110.000.030.00-1437.11%
AKAM171124P000530002017-11-07 11:59AM EST53.000.620.330.420.00-101166.02%
AKAM171124P000535002017-11-15 10:19AM EST53.500.500.000.330.00-101855.27%
AKAM171124P000540002017-11-17 11:54PM EST54.000.100.070.180.00-1536.91%
AKAM171124P000545002017-11-21 12:11PM EST54.500.050.000.05-0.54-91.53%62819.14%
AKAM171124P000550002017-11-21 10:24AM EST55.000.190.050.10-0.08-29.63%55216.80%
AKAM171124P000555002017-11-21 9:59AM EST55.500.290.130.22-0.28-49.12%34715.04%
AKAM171124P000560002017-11-17 11:54PM EST56.000.820.700.800.00-10031.06%
AKAM171124P000625002017-11-21 8:57PM EST62.507.206.157.000.00-8091.21%