U.S. Markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.52-0.15 (-0.31%)
At close: 4:00PM EDT

47.55 +0.03 (0.06%)
After hours: 4:28PM EDT

People also watch
FFIVJNPRNTAPVRSNCTXS
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170922C000400002017-08-18 11:53PM EDT40.006.405.405.650.00-10100.00%
AKAM170922C000410002017-08-04 11:53PM EDT41.007.107.007.250.00-40207.23%
AKAM170922C000415002017-08-18 11:53PM EDT41.504.553.904.300.00-330.00%
AKAM170922C000430002017-08-18 11:53PM EDT43.003.152.813.000.00-100.00%
AKAM170922C000450002017-09-21 10:31AM EDT45.002.602.422.88+0.84+47.73%52663.28%
AKAM170922C000455002017-08-25 11:58PM EDT45.501.050.760.900.00-1000.00%
AKAM170922C000460002017-09-18 12:44PM EDT46.001.581.491.820.00-11561.72%
AKAM170922C000465002017-09-12 3:27PM EDT46.500.971.011.210.00-245640.23%
AKAM170922C000470002017-09-21 2:45PM EDT47.000.700.530.82+0.05+7.69%87837.21%
AKAM170922C000475002017-09-21 3:56PM EDT47.500.220.210.27-0.28-56.00%1717918.56%
AKAM170922C000480002017-09-21 2:51PM EDT48.000.090.050.09-0.05-35.71%1534718.75%
AKAM170922C000485002017-09-21 3:55PM EDT48.500.020.000.04-0.08-80.00%728222.07%
AKAM170922C000490002017-09-18 3:55PM EDT49.000.070.000.030.00-426927.74%
AKAM170922C000495002017-09-01 12:43PM EDT49.500.300.180.31-0.45-60.00%23963.67%
AKAM170922C000500002017-09-14 11:51AM EDT50.000.030.000.220.00-41356.45%
AKAM170922C000535002017-08-11 5:03PM EDT53.500.150.060.360.00-22123.44%
AKAM170922C000545002017-08-15 9:55AM EDT54.500.110.000.230.00-30118.75%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM170922P000390002017-08-18 11:54PM EDT39.000.090.030.270.00-4232174.22%
AKAM170922P000400002017-09-07 10:37AM EDT40.000.010.000.230.00-1038146.88%
AKAM170922P000405002017-08-17 3:53PM EDT40.500.180.100.310.00-2021158.59%
AKAM170922P000410002017-08-17 12:48PM EDT41.000.180.160.360.00-1830158.98%
AKAM170922P000415002017-08-21 9:31AM EDT41.500.180.150.280.00-1542141.41%
AKAM170922P000420002017-08-21 9:31AM EDT42.000.240.210.330.00-3063141.02%
AKAM170922P000425002017-09-11 10:22AM EDT42.500.090.000.430.00-372122.66%
AKAM170922P000430002017-09-07 10:37AM EDT43.000.100.100.240.00-1059105.86%
AKAM170922P000435002017-08-30 11:21AM EDT43.500.320.040.160.00-402484.38%
AKAM170922P000440002017-09-08 3:37PM EDT44.000.250.200.28-0.17-40.48%204697.27%
AKAM170922P000445002017-09-15 2:44PM EDT44.500.050.000.05-0.20-80.00%195050.00%
AKAM170922P000450002017-09-15 2:03PM EDT45.000.050.000.08-0.12-70.59%105455.08%
AKAM170922P000455002017-09-11 3:50PM EDT45.500.390.000.130.00-21953.91%
AKAM170922P000460002017-09-18 2:45PM EDT46.000.080.000.030.00-9244829.30%
AKAM170922P000470002017-09-21 9:55AM EDT47.000.100.040.08-0.03-23.08%127718.75%
AKAM170922P000475002017-09-20 2:23PM EDT47.500.410.160.220.00-4113716.41%
AKAM170922P000480002017-09-21 2:44PM EDT48.000.420.370.75-0.13-23.64%98633.40%
AKAM170922P000485002017-09-21 3:59PM EDT48.500.950.921.00+0.07+7.95%3561,73718.75%
AKAM170922P000490002017-09-18 11:58AM EDT49.001.501.151.580.00-71538.67%
AKAM170922P000495002017-08-11 5:03PM EDT49.502.933.403.800.00-11173.63%
AKAM170922P000515002017-08-11 5:03PM EDT51.503.905.005.500.00-9090193.55%