AKAM - Akamai Technologies, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM191122C00083000 | 2019-11-04 3:52PM EST | 83.00 | 5.03 | 4.30 | 5.05 | 0.00 | - | 6 | 0 | 41.02% |
| AKAM191122C00084000 | 2019-11-04 3:52PM EST | 84.00 | 4.20 | 3.55 | 3.95 | 0.00 | - | 6 | 0 | 30.96% |
| AKAM191122C00085000 | 2019-11-15 10:15AM EST | 85.00 | 1.55 | 2.63 | 3.35 | +0.02 | +1.31% | 4 | 0 | 37.45% |
| AKAM191122C00086000 | 2019-11-15 3:54PM EST | 86.00 | 2.00 | 1.99 | 2.32 | +0.94 | +88.68% | 6 | 0 | 29.00% |
| AKAM191122C00086500 | 2019-11-15 3:50PM EST | 86.50 | 1.71 | 1.62 | 1.93 | +0.76 | +80.00% | 25 | 0 | 27.64% |
| AKAM191122C00087000 | 2019-11-15 3:17PM EST | 87.00 | 1.40 | 1.31 | 1.57 | +0.85 | +154.55% | 30 | 0 | 26.42% |
| AKAM191122C00087500 | 2019-11-15 3:59PM EST | 87.50 | 1.17 | 1.13 | 1.30 | +0.71 | +154.35% | 3,440 | 0 | 26.61% |
| AKAM191122C00088000 | 2019-11-15 3:59PM EST | 88.00 | 0.90 | 0.85 | 1.05 | +0.56 | +164.71% | 7 | 0 | 26.47% |
| AKAM191122C00088500 | 2019-11-15 3:26PM EST | 88.50 | 0.57 | 0.65 | 0.83 | -0.83 | -59.29% | 6 | 0 | 26.27% |
| AKAM191122C00089500 | 2019-11-15 2:16PM EST | 89.50 | 0.40 | 0.29 | 0.50 | +0.01 | +2.56% | 40 | 0 | 26.17% |
| AKAM191122C00090000 | 2019-11-15 3:57PM EST | 90.00 | 0.30 | 0.22 | 0.36 | +0.16 | +114.29% | 7 | 0 | 25.59% |
| AKAM191122C00090500 | 2019-11-06 10:57AM EST | 90.50 | 0.49 | 0.13 | 0.28 | 0.00 | - | 87 | 0 | 26.07% |
| AKAM191122C00091000 | 2019-11-15 2:56PM EST | 91.00 | 0.18 | 0.13 | 0.20 | +0.10 | +125.00% | 5 | 0 | 25.88% |
| AKAM191122C00091500 | 2019-11-12 12:55PM EST | 91.50 | 0.05 | 0.03 | 0.14 | 0.00 | - | 10 | 0 | 25.78% |
| AKAM191122C00092000 | 2019-10-29 8:33AM EST | 92.00 | 1.40 | 0.02 | 0.13 | 0.00 | - | 2 | 0 | 27.54% |
| AKAM191122C00092500 | 2019-11-07 10:07AM EST | 92.50 | 0.34 | 0.02 | 0.11 | 0.00 | - | 1 | 0 | 28.71% |
| AKAM191122C00093000 | 2019-11-15 3:19PM EST | 93.00 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 1 | 0 | 30.27% |
| AKAM191122C00094000 | 2019-11-06 9:57AM EST | 94.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 10 | 0 | 37.70% |
| AKAM191122C00095000 | 2019-11-04 11:11AM EST | 95.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 1 | 0 | 40.63% |
| AKAM191122C00095500 | 2019-10-29 8:30AM EST | 95.50 | 1.00 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 55.76% |
| AKAM191122C00096000 | 2019-10-21 12:55PM EST | 96.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM191122C00096500 | 2019-10-29 8:30AM EST | 96.50 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 0 | 60.45% |
| AKAM191122C00097500 | 2019-10-29 2:32PM EST | 97.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM191122C00100000 | 2019-10-29 2:18PM EST | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM191122C00105000 | 2019-10-29 2:18PM EST | 105.00 | 0.34 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 89.84% |
PutsforNovember 22, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM191122P00075000 | 2019-10-29 2:18PM EST | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM191122P00079000 | 2019-11-07 2:32PM EST | 79.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 0 | 66.41% |
| AKAM191122P00080000 | 2019-10-29 2:18PM EST | 80.00 | 0.37 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 48.54% |
| AKAM191122P00081000 | 2019-11-07 2:32PM EST | 81.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM191122P00082000 | 2019-11-15 1:15PM EST | 82.00 | 0.05 | 0.00 | 0.09 | -0.13 | -72.22% | 1 | 0 | 33.40% |
| AKAM191122P00083000 | 2019-11-15 1:16PM EST | 83.00 | 0.10 | 0.00 | 0.10 | -0.49 | -83.05% | 10 | 0 | 29.30% |
| AKAM191122P00083500 | 2019-11-15 12:43PM EST | 83.50 | 0.16 | 0.04 | 0.14 | -0.18 | -52.94% | 5 | 0 | 29.10% |
| AKAM191122P00084000 | 2019-11-07 3:16PM EST | 84.00 | 0.93 | 0.06 | 0.21 | 0.00 | - | 10 | 0 | 29.74% |
| AKAM191122P00084500 | 2019-11-15 12:56PM EST | 84.50 | 0.24 | 0.10 | 0.19 | -0.48 | -66.67% | 8 | 0 | 25.98% |
| AKAM191122P00085000 | 2019-11-15 3:19PM EST | 85.00 | 0.22 | 0.16 | 0.31 | -1.21 | -84.62% | 10 | 0 | 27.44% |
| AKAM191122P00085500 | 2019-11-15 3:19PM EST | 85.50 | 0.34 | 0.23 | 0.41 | -1.66 | -83.00% | 2 | 0 | 27.25% |
| AKAM191122P00086000 | 2019-11-07 3:14PM EST | 86.00 | 1.60 | 0.32 | 0.51 | 0.00 | - | 11 | 0 | 26.37% |
| AKAM191122P00086500 | 2019-10-13 11:02PM EST | 86.50 | 2.95 | 0.00 | 1.24 | 0.00 | - | - | 0 | 39.94% |
| AKAM191122P00087000 | 2019-11-14 10:24AM EST | 87.00 | 1.90 | 0.63 | 0.86 | 0.00 | - | 1 | 0 | 26.42% |
| AKAM191122P00087500 | 2019-11-15 12:43PM EST | 87.50 | 1.36 | 0.88 | 1.09 | -0.94 | -40.87% | 5 | 0 | 26.61% |
| AKAM191122P00088000 | 2019-11-07 3:14PM EST | 88.00 | 2.82 | 1.10 | 1.40 | 0.00 | - | 1 | 0 | 27.83% |
| AKAM191122P00088500 | 2019-11-06 3:11PM EST | 88.50 | 2.07 | 1.34 | 1.69 | 0.00 | - | - | 0 | 27.88% |
| AKAM191122P00089000 | 2019-10-30 9:25AM EST | 89.00 | 2.94 | 1.71 | 2.10 | 0.00 | - | - | 0 | 30.08% |
| AKAM191122P00090000 | 2019-11-15 10:43AM EST | 90.00 | 4.00 | 2.22 | 2.90 | +0.80 | +25.00% | 1 | 0 | 32.62% |
| AKAM191122P00091000 | 2019-10-22 11:05AM EST | 91.00 | 4.20 | 3.15 | 3.90 | 0.00 | - | - | 0 | 39.31% |