U.S. Markets open in 3 hrs 16 mins

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
46.29-0.05 (-0.11%)
At close: 4:00PM EDT
People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170825C000300002017-07-24 11:44AM EDT30.0022.3516.8017.150.00-1010224.41%
AKAM170825C000400002017-08-11 5:03PM EDT40.007.506.256.600.00-101063.28%
AKAM170825C000410002017-07-31 5:34PM EDT41.005.506.106.550.00-100108.40%
AKAM170825C000415002017-08-11 5:03PM EDT41.506.004.805.150.00-101054.88%
AKAM170825C000420002017-08-07 2:28PM EDT42.005.455.255.65+0.33+6.45%1020101.37%
AKAM170825C000440002017-07-21 11:44PM EDT44.009.008.358.750.00-55261.72%
AKAM170825C000450002017-08-15 12:54PM EDT45.001.731.471.570.00-6050426.47%
AKAM170825C000455002017-08-15 1:52PM EDT45.501.241.081.170.00-52624.51%
AKAM170825C000460002017-08-16 2:57PM EDT46.000.650.000.000.00-500.00%
AKAM170825C000465002017-08-16 3:31PM EDT46.500.500.000.000.00-900.78%
AKAM170825C000470002017-08-15 3:21PM EDT47.000.430.290.340.00-12921.68%
AKAM170825C000475002017-08-16 2:16PM EDT47.500.200.000.000.00-3006.25%
AKAM170825C000480002017-08-16 3:55PM EDT48.000.110.000.000.00-1206.25%
AKAM170825C000485002017-08-14 12:21PM EDT48.500.260.030.100.00-51224.51%
AKAM170825C000490002017-08-15 12:51PM EDT49.000.080.000.390.00-266344.53%
AKAM170825C000495002017-08-15 1:06PM EDT49.500.060.000.120.00-51933.40%
AKAM170825C000500002017-08-15 2:24PM EDT50.000.010.000.320.00-62849.71%
AKAM170825C000505002017-08-02 1:32PM EDT50.500.210.200.350.00-1151.17%
AKAM170825C000510002017-08-02 2:56PM EDT51.000.160.150.280.00-505251.07%
AKAM170825C000515002017-07-28 10:47AM EDT51.500.220.110.26-1.98-90.00%2252.44%
AKAM170825C000520002017-07-26 3:07PM EDT52.000.160.070.190.00-21751.17%
AKAM170825C000525002017-07-31 11:07AM EDT52.500.250.060.18-2.28-90.12%22753.32%
AKAM170825C000530002017-07-26 9:37AM EDT53.000.390.050.160.00-2654.69%
AKAM170825C000535002017-08-04 9:30AM EDT53.500.130.000.10-0.26-66.67%1750.00%
AKAM170825C000540002017-07-21 11:45PM EDT54.001.901.801.990.00-10153.32%
AKAM170825C000545002017-07-26 12:50PM EDT54.500.290.010.130.00-2158.59%
AKAM170825C000550002017-07-26 9:58AM EDT55.000.230.000.200.00-1265.43%
AKAM170825C000555002017-07-25 3:19PM EDT55.501.750.000.210.00-2368.75%
AKAM170825C000570002017-07-17 10:01AM EDT57.001.210.891.160.00-57139.45%
AKAM170825C000575002017-07-31 11:07AM EDT57.500.220.000.28+0.19+633.33%2383.79%
AKAM170825C000580002017-07-25 3:36PM EDT58.001.020.000.230.00-2983.20%
AKAM170825C000600002017-07-25 1:54PM EDT60.000.540.000.090.00-3479.69%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170825P000350002017-07-14 11:54PM EDT35.000.070.050.110.00-1096.88%
AKAM170825P000390002017-07-28 11:53PM EDT39.000.100.000.240.00-121270.12%
AKAM170825P000400002017-08-01 2:30PM EDT40.000.050.000.070.00-324555.08%
AKAM170825P000415002017-07-28 11:53PM EDT41.500.180.110.220.00-121253.32%
AKAM170825P000425002017-08-03 3:11PM EDT42.500.080.040.12-0.06-42.86%102140.82%
AKAM170825P000430002017-08-04 9:31AM EDT43.000.070.050.12-0.31-81.58%3336.52%
AKAM170825P000440002017-08-16 11:59AM EDT44.000.120.000.000.00-2006.25%
AKAM170825P000445002017-08-16 12:19PM EDT44.500.130.000.000.00-106.25%
AKAM170825P000450002017-08-10 3:59PM EDT45.000.500.350.570.00-2524038.38%
AKAM170825P000455002017-08-14 2:50PM EDT45.500.260.290.360.00-102823.78%
AKAM170825P000460002017-08-16 12:49PM EDT46.000.430.000.000.00-401.56%
AKAM170825P000465002017-08-15 3:59PM EDT46.500.790.680.740.00-62521.68%
AKAM170825P000470002017-08-16 12:19PM EDT47.000.890.000.000.00-100.00%
AKAM170825P000475002017-08-16 10:02AM EDT47.501.260.000.000.00-2000.00%
AKAM170825P000480002017-08-14 3:35PM EDT48.001.301.762.220.00-13239.70%
AKAM170825P000490002017-08-14 11:05AM EDT49.002.302.613.150.00-7446.78%
AKAM170825P000495002017-07-26 10:03AM EDT49.503.232.293.050.00-420.00%
AKAM170825P000500002017-08-01 9:44AM EDT50.002.942.202.530.00-2120.00%
AKAM170825P000505002017-07-10 10:38AM EDT50.503.402.532.950.00-380.00%
AKAM170825P000510002017-07-28 11:53PM EDT51.004.434.104.500.00-10250.00%
AKAM170825P000515002017-07-28 11:53PM EDT51.505.184.504.850.00-12100.00%
AKAM170825P000520002017-08-07 11:47AM EDT52.004.174.604.85-1.53-26.84%240.00%
AKAM170825P000525002017-07-28 11:53PM EDT52.506.775.505.900.00-21200.00%
AKAM170825P000540002017-07-25 3:50PM EDT54.003.206.907.500.00-140.00%
AKAM170825P000550002017-07-14 11:54PM EDT55.006.205.455.750.00-880.00%
AKAM170825P000600002017-08-08 12:53PM EDT60.0012.5013.5015.950.00-100159.18%