U.S. markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.19+0.10 (+0.10%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM201211C000935002020-11-12 3:36PM EST93.506.108.7013.200.00--154.88%
AKAM201211C000970002020-11-09 10:22AM EST97.006.505.409.600.00-1094.38%
AKAM201211C000975002020-11-10 9:43AM EST97.503.605.108.900.00--286.91%
AKAM201211C000980002020-11-11 9:59AM EST98.003.304.408.000.00--175.24%
AKAM201211C000985002020-11-12 11:39AM EST98.503.104.308.000.00-1482.32%
AKAM201211C000990002020-11-13 1:40PM EST99.004.304.607.200.00-2372.95%
AKAM201211C000995002020-11-11 9:56AM EST99.502.754.706.400.00-1463.57%
AKAM201211C001000002020-11-19 10:43AM EST100.002.803.605.900.00-1660.35%
AKAM201211C001010002020-11-18 11:49AM EST101.003.201.804.600.00-1447.85%
AKAM201211C001020002020-11-30 12:49PM EST102.003.202.755.000.00-41066.85%
AKAM201211C001030002020-12-01 11:39AM EST103.002.112.052.65-0.13-5.80%11834.91%
AKAM201211C001040002020-12-04 3:41PM EST104.001.541.552.00-0.01-0.65%263633.11%
AKAM201211C001050002020-12-04 3:31PM EST105.001.151.051.50-0.15-11.54%298532.47%
AKAM201211C001060002020-12-04 3:56PM EST106.000.860.651.05-0.06-6.52%137631.23%
AKAM201211C001070002020-12-04 3:46PM EST107.000.550.450.80-0.10-15.38%164532.23%
AKAM201211C001080002020-12-04 3:13PM EST108.000.400.250.55-0.70-63.64%412931.89%
AKAM201211C001090002020-12-04 11:07AM EST109.000.330.150.70-0.22-40.00%34640.19%
AKAM201211C001100002020-12-01 1:57PM EST110.000.200.100.30-0.20-50.00%41833.59%
AKAM201211C001110002020-11-24 11:44AM EST111.000.300.050.250.00-205435.65%
AKAM201211C001120002020-11-27 11:35AM EST112.000.250.000.900.00-41158.74%
AKAM201211C001130002020-11-27 11:35AM EST113.000.200.004.800.00-3396.24%
AKAM201211C001150002020-12-01 2:32PM EST115.000.100.004.400.00-13101.76%
PutsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM201211P000800002020-12-01 3:39PM EST80.000.06-0.050.00--185.94%
AKAM201211P000850002020-11-30 1:25PM EST85.000.600.005.000.00-533173.83%
AKAM201211P000880002020-11-03 3:54PM EST88.001.550.005.000.00--2154.49%
AKAM201211P000890002020-11-16 12:13AM EST89.000.500.005.000.00--2148.05%
AKAM201211P000900002020-11-10 1:14PM EST90.001.250.000.750.00--275.68%
AKAM201211P000915002020-11-16 12:13AM EST91.500.700.005.000.00--2132.03%
AKAM201211P000920002020-11-24 12:40PM EST92.000.350.005.000.00-434128.81%
AKAM201211P000925002020-11-16 1:47PM EST92.500.700.005.000.00-1513125.59%
AKAM201211P000935002020-11-19 3:32PM EST93.500.600.005.000.00-12119.14%
AKAM201211P000940002020-11-17 1:48PM EST94.000.650.005.000.00-75115.92%
AKAM201211P000945002020-11-24 12:29PM EST94.500.450.005.000.00-13112.65%
AKAM201211P000950002020-11-30 1:25PM EST95.000.780.004.500.00-512103.86%
AKAM201211P000955002020-12-01 11:28AM EST95.500.300.004.700.00-48102.88%
AKAM201211P000960002020-11-20 12:00PM EST96.000.950.004.000.00-1791.94%
AKAM201211P000965002020-11-17 1:53PM EST96.500.950.004.700.00-1596.39%
AKAM201211P000970002020-11-23 10:38AM EST97.001.250.100.200.00-52637.40%
AKAM201211P000975002020-11-30 3:45PM EST97.500.450.100.750.00-102753.37%
AKAM201211P000980002020-12-04 3:48PM EST98.000.140.053.70-0.55-79.71%210376.61%
AKAM201211P000985002020-11-10 9:40AM EST98.503.800.051.450.00--1264.38%
AKAM201211P000990002020-11-24 11:44AM EST99.001.450.150.900.00-42449.02%
AKAM201211P000995002020-12-03 11:33AM EST99.500.420.204.700.00-11678.32%
AKAM201211P001000002020-12-04 1:52PM EST100.000.310.301.50-0.44-58.67%614356.10%
AKAM201211P001010002020-12-02 3:40PM EST101.000.850.051.850.00-12656.40%
AKAM201211P001020002020-11-30 1:10PM EST102.000.700.551.15-0.45-39.13%11236.23%
AKAM201211P001030002020-12-04 1:55PM EST103.001.250.951.45-0.50-28.57%3934.77%
AKAM201211P001040002020-12-04 2:54PM EST104.001.780.601.75-0.17-8.72%81832.06%
AKAM201211P001050002020-12-04 3:15PM EST105.001.951.752.30-0.01-0.51%315632.32%
AKAM201211P001070002020-12-04 9:32AM EST107.003.201.454.10-2.80-46.67%5041.87%