AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180427C000660002018-04-25 12:52PM EDT66.004.420.000.000.00-300.00%
AKAM180427C000670002018-04-10 1:06PM EDT67.005.663.405.400.00-1196.19%
AKAM180427C000680002018-04-13 11:55PM EDT68.003.892.614.550.00-6691.31%
AKAM180427C000700002018-04-23 12:36PM EDT70.002.100.000.000.00-700.00%
AKAM180427C000710002018-04-23 12:34PM EDT71.001.300.000.000.00-3601.56%
AKAM180427C000715002018-04-25 1:28PM EDT71.500.380.000.000.00-303.13%
AKAM180427C000720002018-04-24 9:30AM EDT72.000.950.000.000.00-206.25%
AKAM180427C000725002018-04-24 10:36AM EDT72.500.670.000.000.00-3012.50%
AKAM180427C000730002018-04-23 12:50PM EDT73.000.350.000.000.00-2012.50%
AKAM180427C000735002018-04-20 10:14AM EDT73.500.610.111.57-0.42-40.78%1189.06%
AKAM180427C000740002018-04-23 10:00AM EDT74.000.180.000.000.00-10012.50%
AKAM180427C000745002018-04-05 12:40PM EDT74.501.150.002.280.00-49120.61%
AKAM180427C000750002018-04-18 9:38AM EDT75.000.700.000.680.00-38677.34%
AKAM180427C000755002018-03-19 3:04PM EDT75.501.940.412.250.00-10145.61%
AKAM180427C000760002018-04-06 11:46PM EDT76.000.550.001.920.00-1010131.06%
AKAM180427C000765002018-03-16 9:30AM EDT76.502.360.453.05-0.74-23.87%11182.91%
AKAM180427C000770002018-03-16 9:30AM EDT77.002.170.272.83-0.33-13.20%117178.71%
AKAM180427C000780002018-04-17 9:30AM EDT78.000.500.000.640.00-13107.72%
AKAM180427C000790002018-03-16 11:54PM EDT79.001.530.102.110.00-10177.44%
AKAM180427C000820002018-04-20 11:55PM EDT82.000.210.000.250.00-11117.77%
AKAM180427C000850002018-04-24 1:43PM EDT85.000.160.000.000.00-2050.00%
AKAM180427C000950002018-03-13 5:21PM EDT95.000.170.000.210.00-4040199.61%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM180427P000675002018-03-23 11:53PM EDT67.501.640.892.460.00-20148.83%
AKAM180427P000680002018-03-10 12:55AM EDT68.001.100.021.360.00-1184.77%
AKAM180427P000685002018-04-24 3:10PM EDT68.500.370.000.000.00-2012.50%
AKAM180427P000690002018-03-16 11:54PM EDT69.001.010.001.790.00-1079.10%
AKAM180427P000695002018-03-16 11:54PM EDT69.501.110.001.900.00-1072.66%
AKAM180427P000705002018-04-17 2:11PM EDT70.500.450.462.000.00-22365.43%
AKAM180427P000715002018-04-25 12:43PM EDT71.501.700.000.000.00-100.00%
AKAM180427P000720002018-04-20 11:03AM EDT72.001.201.042.29+0.30+33.33%23576.27%
AKAM180427P000725002018-04-20 11:55PM EDT72.501.481.292.780.00-1084.67%
AKAM180427P000730002018-04-24 3:10PM EDT73.002.820.000.000.00-400.00%
AKAM180427P000735002018-03-16 9:30AM EDT73.502.341.113.50-0.09-3.70%11085.74%
AKAM180427P000740002018-04-19 3:09PM EDT74.001.861.864.450.00-616117.87%
AKAM180427P000745002018-03-13 9:30AM EDT74.502.952.234.25+0.44+17.53%12084.67%
AKAM180427P000770002018-04-24 3:10PM EDT77.006.720.000.000.00-200.00%