U.S. Markets closed

Akamai Technologies, Inc. (AKAM)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
51.30+1.28 (+2.56%)
At close: 4:00PM EDT

51.00 -0.30 (-0.58%)
After hours: 7:55PM EDT

People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170630C000450002017-06-06 3:18PM EDT45.003.903.353.550.00-220.00%
AKAM170630C000460002017-06-22 12:04PM EDT46.003.723.654.550.8127.84%10100.00%
AKAM170630C000465002017-06-09 11:55AM EDT46.503.002.172.271.2672.41%6380.00%
AKAM170630C000470002017-06-22 1:06PM EDT47.003.443.003.251.2254.95%120.00%
AKAM170630C000475002017-06-02 11:44PM EDT47.501.851.872.000.00-20200.00%
AKAM170630C000480002017-06-15 1:33PM EDT48.001.531.902.060.00-13880.00%
AKAM170630C000485002017-06-21 9:31AM EDT48.500.621.701.840.00-201950.00%
AKAM170630C000490002017-06-22 1:57PM EDT49.001.691.301.420.91116.67%11700.00%
AKAM170630C000495002017-06-23 11:42AM EDT49.501.721.912.090.6459.26%110133.20%
AKAM170630C000500002017-06-23 3:33PM EDT50.001.551.481.630.6980.23%9226329.40%
AKAM170630C000505002017-06-23 3:38PM EDT50.501.151.081.230.5591.67%8713127.15%
AKAM170630C000510002017-06-23 2:54PM EDT51.000.840.740.870.3882.61%2517725.10%
AKAM170630C000515002017-06-23 3:47PM EDT51.500.570.480.580.37185.00%441523.78%
AKAM170630C000520002017-06-23 3:45PM EDT52.000.350.280.360.21150.00%264822.85%
AKAM170630C000525002017-06-23 1:33PM EDT52.500.240.160.230.1184.62%912923.15%
AKAM170630C000530002017-06-23 3:15PM EDT53.000.140.090.160.11366.67%144024.61%
AKAM170630C000545002017-06-05 11:15AM EDT54.500.100.010.070.00-303029.88%
AKAM170630C000550002017-06-05 12:42PM EDT55.000.050.000.220.00-101145.02%
AKAM170630C000555002017-06-23 12:34PM EDT55.500.030.000.03-0.05-62.50%303030.86%
AKAM170630C000560002017-06-09 11:52PM EDT56.000.170.000.270.00-5556.06%
AKAM170630C000600002017-06-20 9:43AM EDT60.000.030.000.420.00-1179.30%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170630P000415002017-06-16 11:50PM EDT41.500.050.000.530.00-5252110.35%
AKAM170630P000420002017-06-16 11:50PM EDT42.000.060.000.550.00-3737106.45%
AKAM170630P000430002017-06-15 1:53PM EDT43.000.080.010.530.00-254196.29%
AKAM170630P000435002017-06-08 3:26PM EDT43.500.090.100.180.00-113477.93%
AKAM170630P000440002017-06-12 11:21AM EDT44.000.150.060.13-0.01-6.25%97167.77%
AKAM170630P000445002017-06-09 1:15PM EDT44.500.160.190.25-0.07-30.43%47877.34%
AKAM170630P000450002017-06-08 3:59PM EDT45.000.150.250.320.00-194278.13%
AKAM170630P000455002017-06-09 9:33AM EDT45.500.200.320.39-0.60-75.00%11278.32%
AKAM170630P000460002017-06-13 12:06PM EDT46.000.140.120.230.00-42259.57%
AKAM170630P000465002017-06-23 10:06AM EDT46.500.170.000.04-0.05-22.73%32439.84%
AKAM170630P000470002017-06-23 10:54AM EDT47.000.030.000.21-0.02-40.00%105053.32%
AKAM170630P000475002017-06-23 11:53AM EDT47.500.080.010.040.0114.29%107532.42%
AKAM170630P000480002017-06-23 2:50PM EDT48.000.050.020.06-0.45-90.00%125931.45%
AKAM170630P000485002017-06-22 3:32PM EDT48.500.160.160.23-0.26-61.90%502540.33%
AKAM170630P000490002017-06-19 9:40AM EDT49.000.460.580.66-0.48-51.06%13454.10%
AKAM170630P000495002017-06-23 12:24PM EDT49.500.130.090.15-0.95-87.96%271225.78%
AKAM170630P000500002017-06-23 2:51PM EDT50.000.200.170.25-0.44-68.75%263425.78%
AKAM170630P000505002017-06-23 3:54PM EDT50.500.290.270.36-0.60-67.42%431724.41%
AKAM170630P000510002017-06-23 12:29PM EDT51.000.460.470.54-0.65-58.56%11624.02%
AKAM170630P000515002017-06-23 12:49PM EDT51.500.700.670.76-3.70-84.09%51223.05%
AKAM170630P000520002017-06-23 3:43PM EDT52.001.000.901.05-3.05-75.31%11722.46%
AKAM170630P000525002017-06-23 12:07PM EDT52.501.551.251.43-1.26-44.84%12423.15%
AKAM170630P000540002017-06-02 11:45PM EDT54.006.405.455.800.00-8282142.43%
AKAM170630P000560002017-06-09 11:52PM EDT56.007.165.7010.150.00-50177.44%
AKAM170630P000575002017-06-02 11:45PM EDT57.5010.396.8010.400.00-10163.13%