AKAM - Akamai Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM191122C000830002019-11-04 3:52PM EST83.005.034.305.050.00-6041.02%
AKAM191122C000840002019-11-04 3:52PM EST84.004.203.553.950.00-6030.96%
AKAM191122C000850002019-11-15 10:15AM EST85.001.552.633.35+0.02+1.31%4037.45%
AKAM191122C000860002019-11-15 3:54PM EST86.002.001.992.32+0.94+88.68%6029.00%
AKAM191122C000865002019-11-15 3:50PM EST86.501.711.621.93+0.76+80.00%25027.64%
AKAM191122C000870002019-11-15 3:17PM EST87.001.401.311.57+0.85+154.55%30026.42%
AKAM191122C000875002019-11-15 3:59PM EST87.501.171.131.30+0.71+154.35%3,440026.61%
AKAM191122C000880002019-11-15 3:59PM EST88.000.900.851.05+0.56+164.71%7026.47%
AKAM191122C000885002019-11-15 3:26PM EST88.500.570.650.83-0.83-59.29%6026.27%
AKAM191122C000895002019-11-15 2:16PM EST89.500.400.290.50+0.01+2.56%40026.17%
AKAM191122C000900002019-11-15 3:57PM EST90.000.300.220.36+0.16+114.29%7025.59%
AKAM191122C000905002019-11-06 10:57AM EST90.500.490.130.280.00-87026.07%
AKAM191122C000910002019-11-15 2:56PM EST91.000.180.130.20+0.10+125.00%5025.88%
AKAM191122C000915002019-11-12 12:55PM EST91.500.050.030.140.00-10025.78%
AKAM191122C000920002019-10-29 8:33AM EST92.001.400.020.130.00-2027.54%
AKAM191122C000925002019-11-07 10:07AM EST92.500.340.020.110.00-1028.71%
AKAM191122C000930002019-11-15 3:19PM EST93.000.060.030.10-0.02-25.00%1030.27%
AKAM191122C000940002019-11-06 9:57AM EST94.000.220.000.150.00-10037.70%
AKAM191122C000950002019-11-04 11:11AM EST95.000.200.000.130.00-1040.63%
AKAM191122C000955002019-10-29 8:30AM EST95.501.000.000.750.00-10055.76%
AKAM191122C000960002019-10-21 12:55PM EST96.002.050.000.000.00-1012.50%
AKAM191122C000965002019-10-29 8:30AM EST96.500.750.000.750.00--060.45%
AKAM191122C000975002019-10-29 2:32PM EST97.500.130.000.000.00-1025.00%
AKAM191122C001000002019-10-29 2:18PM EST100.000.520.000.000.00-1025.00%
AKAM191122C001050002019-10-29 2:18PM EST105.000.340.000.560.00-1089.84%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AKAM191122P000750002019-10-29 2:18PM EST75.000.250.000.000.00-1025.00%
AKAM191122P000790002019-11-07 2:32PM EST79.000.110.000.750.00--066.41%
AKAM191122P000800002019-10-29 2:18PM EST80.000.370.000.160.00-1048.54%
AKAM191122P000810002019-11-07 2:32PM EST81.000.230.000.000.00--012.50%
AKAM191122P000820002019-11-15 1:15PM EST82.000.050.000.09-0.13-72.22%1033.40%
AKAM191122P000830002019-11-15 1:16PM EST83.000.100.000.10-0.49-83.05%10029.30%
AKAM191122P000835002019-11-15 12:43PM EST83.500.160.040.14-0.18-52.94%5029.10%
AKAM191122P000840002019-11-07 3:16PM EST84.000.930.060.210.00-10029.74%
AKAM191122P000845002019-11-15 12:56PM EST84.500.240.100.19-0.48-66.67%8025.98%
AKAM191122P000850002019-11-15 3:19PM EST85.000.220.160.31-1.21-84.62%10027.44%
AKAM191122P000855002019-11-15 3:19PM EST85.500.340.230.41-1.66-83.00%2027.25%
AKAM191122P000860002019-11-07 3:14PM EST86.001.600.320.510.00-11026.37%
AKAM191122P000865002019-10-13 11:02PM EST86.502.950.001.240.00--039.94%
AKAM191122P000870002019-11-14 10:24AM EST87.001.900.630.860.00-1026.42%
AKAM191122P000875002019-11-15 12:43PM EST87.501.360.881.09-0.94-40.87%5026.61%
AKAM191122P000880002019-11-07 3:14PM EST88.002.821.101.400.00-1027.83%
AKAM191122P000885002019-11-06 3:11PM EST88.502.071.341.690.00--027.88%
AKAM191122P000890002019-10-30 9:25AM EST89.002.941.712.100.00--030.08%
AKAM191122P000900002019-11-15 10:43AM EST90.004.002.222.90+0.80+25.00%1032.62%
AKAM191122P000910002019-10-22 11:05AM EST91.004.203.153.900.00--039.31%