AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171020C000400002017-10-11 3:14PM EDT40.0010.3510.2011.550.00-23187.89%
AKAM171020C000425002017-10-12 2:34PM EDT42.507.987.559.050.00-4541138.67%
AKAM171020C000435002017-10-06 11:45PM EDT43.507.156.757.250.00-77116.41%
AKAM171020C000450002017-10-17 10:13AM EDT45.005.784.905.70+0.28+5.09%411887.89%
AKAM171020C000470002017-10-02 9:30AM EDT47.002.503.303.700.00-11361.52%
AKAM171020C000475002017-10-17 10:53AM EDT47.503.012.993.20-0.44-12.75%4577354.88%
AKAM171020C000480002017-10-06 2:39PM EDT48.002.772.342.680.00-17245.70%
AKAM171020C000485002017-10-16 1:33PM EDT48.502.352.012.190.00-310940.04%
AKAM171020C000490002017-10-16 11:22AM EDT49.002.001.531.700.00-114433.99%
AKAM171020C000495002017-10-17 1:53PM EDT49.501.091.071.23-0.51-31.87%69528.81%
AKAM171020C000500002017-10-17 2:28PM EDT50.000.690.661.01-0.41-37.27%261,76137.50%
AKAM171020C000505002017-10-17 11:19AM EDT50.500.400.370.45-0.18-31.03%511022.36%
AKAM171020C000510002017-10-17 12:45PM EDT51.000.210.160.23-0.09-30.00%420322.07%
AKAM171020C000515002017-10-17 3:24PM EDT51.500.070.050.10-0.04-36.36%1711121.88%
AKAM171020C000520002017-10-10 10:02AM EDT52.000.270.110.180.00-125035.65%
AKAM171020C000525002017-10-16 11:28AM EDT52.500.110.000.07+0.04+57.14%597232.03%
AKAM171020C000530002017-10-06 11:45PM EDT53.000.320.110.170.00-204148.63%
AKAM171020C000535002017-10-06 11:45PM EDT53.500.080.060.170.00-3055.08%
AKAM171020C000600002017-09-01 11:58PM EDT60.000.010.000.060.00-25989.84%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM171020P000400002017-09-12 12:18PM EDT40.000.140.000.070.00-22125.00%
AKAM171020P000425002017-10-11 10:37AM EDT42.500.010.000.280.00-1211124.61%
AKAM171020P000440002017-09-29 11:56PM EDT44.000.170.030.080.00-1186.33%
AKAM171020P000450002017-10-11 10:31AM EDT45.000.070.000.280.00-1616291.02%
AKAM171020P000455002017-09-26 3:33PM EDT45.500.300.110.170.00-323984.38%
AKAM171020P000460002017-10-05 3:20PM EDT46.000.020.000.080.00-353859.38%
AKAM171020P000465002017-10-02 11:02AM EDT46.500.120.000.100.00-601,38255.86%
AKAM171020P000470002017-10-04 9:30AM EDT47.000.360.000.140.00-153353.91%
AKAM171020P000475002017-10-11 9:50AM EDT47.500.200.000.300.00-142358.40%
AKAM171020P000480002017-10-03 9:39AM EDT48.000.210.100.320.00-364757.23%
AKAM171020P000485002017-10-13 2:14PM EDT48.500.040.000.08-0.15-78.95%105636.52%
AKAM171020P000490002017-10-16 11:52AM EDT49.000.050.010.05-0.27-84.37%51826.17%
AKAM171020P000495002017-10-13 3:57PM EDT49.500.180.150.21-0.12-40.00%47533.20%
AKAM171020P000500002017-10-17 2:09PM EDT50.000.150.120.180.00-55111822.27%
AKAM171020P000505002017-10-17 9:49AM EDT50.500.340.270.35+0.04+13.33%419321.29%
AKAM171020P000510002017-10-16 12:15PM EDT51.000.530.490.63-0.16-23.19%5055620.90%
AKAM171020P000515002017-10-04 12:17PM EDT51.501.350.911.070.00-69725.78%
AKAM171020P000530002017-10-16 5:22PM EDT53.002.132.322.520.00-10041.41%
AKAM171020P000550002017-09-01 11:44PM EDT55.007.504.254.550.00-3067.97%