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 EST47.008.397.959.200.00-10108.98%
AKAM171124C000490002017-11-20 9:47AM EST49.006.380.000.000.00-200.00%
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 EST51.002.753.554.700.00-29775.29%
AKAM171124C000520002017-11-16 1:59PM EST52.003.103.203.850.00-172172.85%
AKAM171124C000525002017-11-03 1:39PM EST52.501.231.171.48+0.18+17.14%4240.00%
AKAM171124C000530002017-11-20 1:15PM EST53.002.320.000.000.00-1500.00%
AKAM171124C000535002017-11-17 3:49PM EST53.502.021.792.39+0.94+87.04%12254.00%
AKAM171124C000540002017-11-20 3:56PM EST54.001.470.000.000.00-100.00%
AKAM171124C000545002017-11-16 10:13AM EST54.500.601.011.420.00-104139.84%
AKAM171124C000550002017-11-20 10:01AM EST55.000.650.000.000.00-500.00%
AKAM171124C000555002017-11-17 3:59PM EST55.500.460.370.48+0.10+27.78%1342623.24%
AKAM171124C000560002017-11-20 10:33AM EST56.000.150.000.000.00-403.13%
AKAM171124C000565002017-11-17 12:26PM EST56.500.140.070.15-0.76-84.44%1101622.85%
AKAM171124C000570002017-11-17 12:23PM EST57.000.060.000.09+0.01+20.00%3324.22%
AKAM171124C000575002017-11-20 12:47PM EST57.500.020.000.000.00-1012.50%
AKAM171124C000600002017-10-27 10:55PM EST60.000.040.000.080.00-1149.61%
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%512146.88%
AKAM171124P000435002017-10-20 10:57PM EST43.500.360.260.400.00-44167.38%
AKAM171124P000440002017-10-19 10:40AM EST44.000.420.340.430.00-1016167.77%
AKAM171124P000450002017-10-27 9:59AM EST45.000.100.000.25-0.20-66.67%145119.14%
AKAM171124P000460002017-10-27 12:19PM EST46.000.160.000.29-0.59-78.67%313112.31%
AKAM171124P000465002017-10-27 10:55PM EST46.500.850.000.250.00-1010103.71%
AKAM171124P000475002017-10-23 2:34PM EST47.501.030.000.190.00-51088.28%
AKAM171124P000480002017-10-26 11:13AM EST48.000.280.120.280.00-2298.44%
AKAM171124P000490002017-10-25 10:55AM EST49.000.340.180.300.00-1691.80%
AKAM171124P000495002017-11-08 11:17AM EST49.500.090.000.240.00-23272.27%
AKAM171124P000500002017-11-13 2:51PM EST50.000.030.000.030.00-36150.78%
AKAM171124P000505002017-10-30 12:26PM EST50.500.520.360.68+0.08+18.18%52196.29%
AKAM171124P000510002017-11-16 10:02AM EST51.000.130.000.030.00-24042.58%
AKAM171124P000515002017-11-16 1:36PM EST51.500.020.000.030.00-103238.28%
AKAM171124P000520002017-11-16 10:02AM EST52.000.180.000.330.00-373350.78%
AKAM171124P000525002017-11-20 12:47PM EST52.500.110.000.000.00-1012.50%
AKAM171124P000530002017-11-07 11:59AM EST53.000.620.330.420.00-101153.52%
AKAM171124P000535002017-11-15 10:19AM EST53.500.500.000.330.00-101844.04%
AKAM171124P000540002017-11-17 11:54PM EST54.000.100.070.180.00-1528.42%
AKAM171124P000545002017-11-16 10:10AM EST54.500.590.130.200.00-62822.95%
AKAM171124P000550002017-11-20 2:59PM EST55.000.270.000.000.00-2501.56%
AKAM171124P000555002017-11-20 11:27AM EST55.500.570.000.000.00-300.00%
AKAM171124P000560002017-11-17 11:54PM EST56.000.820.700.800.00-10017.97%
AKAM171124P000625002017-11-21 1:57AM EST62.507.200.000.000.00-800.00%