AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM190726C000730002019-06-17 1:01PM EDT73.005.2610.6511.200.00-1010140.43%
AKAM190726C000750002019-07-22 10:17AM EDT75.007.900.000.000.00--00.00%
AKAM190726C000760002019-07-10 10:03AM EDT76.006.250.000.000.00-100.00%
AKAM190726C000780002019-07-15 1:15PM EDT78.005.270.000.000.00-100.00%
AKAM190726C000785002019-07-02 10:22AM EDT78.503.100.000.000.00-100.00%
AKAM190726C000790002019-07-12 10:04AM EDT79.003.650.000.000.00-1000.00%
AKAM190726C000795002019-07-01 3:46PM EDT79.502.500.000.000.00--00.00%
AKAM190726C000800002019-07-22 10:56AM EDT80.002.820.000.000.00-100.00%
AKAM190726C000805002019-07-08 1:03PM EDT80.501.890.000.000.00--00.00%
AKAM190726C000810002019-07-19 11:47AM EDT81.003.300.000.000.00-800.00%
AKAM190726C000815002019-07-22 11:18AM EDT81.501.130.000.000.00-200.00%
AKAM190726C000820002019-07-18 1:40PM EDT82.001.600.000.000.00-100.00%
AKAM190726C000825002019-07-22 1:34PM EDT82.500.930.000.000.00-500.00%
AKAM190726C000830002019-07-22 1:34PM EDT83.000.660.000.000.00-101.56%
AKAM190726C000835002019-07-22 10:00AM EDT83.500.740.000.000.00-103.13%
AKAM190726C000840002019-07-22 10:56AM EDT84.000.260.000.000.00-1303.13%
AKAM190726C000845002019-07-22 12:07AM EDT84.500.410.000.000.00-606.25%
AKAM190726C000850002019-07-22 11:17AM EDT85.000.060.000.000.00-406.25%
AKAM190726C000860002019-07-22 10:48AM EDT86.000.050.000.000.00-60012.50%
AKAM190726C000875002019-07-22 12:07AM EDT87.500.110.010.000.00--012.50%
AKAM190726C000880002019-07-22 12:07AM EDT88.000.090.050.000.00--012.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM190726P000735002019-06-25 1:45PM EDT73.500.660.000.000.00--025.00%
AKAM190726P000740002019-07-19 3:56PM EDT74.000.900.000.000.00-1025.00%
AKAM190726P000750002019-07-22 10:17AM EDT75.000.130.000.000.00-6025.00%
AKAM190726P000765002019-06-19 11:56AM EDT76.501.540.000.560.00--161.13%
AKAM190726P000770002019-06-28 1:34PM EDT77.001.010.000.000.00-68012.50%
AKAM190726P000780002019-07-18 12:58PM EDT78.000.050.000.000.00-1012.50%
AKAM190726P000785002019-06-17 3:49PM EDT78.503.460.000.290.00-31846.48%
AKAM190726P000795002019-07-22 3:09PM EDT79.500.020.000.000.00-3012.50%
AKAM190726P000800002019-07-19 10:21AM EDT80.000.040.000.000.00-106.25%
AKAM190726P000805002019-07-22 10:53AM EDT80.500.100.000.000.00--06.25%
AKAM190726P000810002019-07-22 11:59AM EDT81.000.150.000.000.00-2206.25%
AKAM190726P000815002019-07-18 3:55PM EDT81.500.250.000.000.00-403.13%
AKAM190726P000820002019-07-19 10:09AM EDT82.000.210.000.000.00-103.13%
AKAM190726P000825002019-07-22 9:51AM EDT82.500.400.000.000.00-200.78%
AKAM190726P000830002019-07-22 2:37PM EDT83.000.760.000.000.00-5800.00%
AKAM190726P000835002019-07-22 12:07AM EDT83.500.930.000.000.00--00.00%
AKAM190726P000840002019-07-19 2:33PM EDT84.000.710.000.000.00-400.00%
AKAM190726P000845002019-07-22 10:17AM EDT84.501.800.000.000.00--00.00%
AKAM190726P000850002019-07-22 12:07AM EDT85.001.200.000.000.00--00.00%