Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00070000 | 2024-04-05 1:25PM EDT | 70.00 | 37.00 | 28.20 | 31.70 | 0.00 | - | 3 | 3 | 417.19% |
| AKAM240503C00096000 | 2024-04-25 2:40PM EDT | 96.00 | 6.05 | 3.20 | 3.80 | 0.00 | - | - | 3 | 66.31% |
| AKAM240503C00099000 | 2024-05-02 12:58PM EDT | 99.00 | 0.75 | 0.70 | 0.95 | 0.00 | - | 54 | 53 | 31.06% |
| AKAM240503C00100000 | 2024-05-02 3:23PM EDT | 100.00 | 0.77 | 0.25 | 0.45 | 0.00 | - | 43 | 39 | 31.45% |
| AKAM240503C00101000 | 2024-05-02 1:58PM EDT | 101.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 3 | 71 | 36.72% |
| AKAM240503C00102000 | 2024-05-02 3:56PM EDT | 102.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 99 | 42.09% |
| AKAM240503C00103000 | 2024-05-02 3:23PM EDT | 103.00 | 0.10 | 0.05 | 2.20 | 0.00 | - | 5 | 80 | 117.38% |
| AKAM240503C00104000 | 2024-05-02 2:38PM EDT | 104.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 346 | 129.39% |
| AKAM240503C00105000 | 2024-05-03 10:09AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | -0.26 | -45.61% | 1 | 46 | 143.36% |
| AKAM240503C00106000 | 2024-05-01 10:33AM EDT | 106.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 5 | 258 | 119.14% |
| AKAM240503C00107000 | 2024-04-24 1:05PM EDT | 107.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 3 | 35 | 145.80% |
| AKAM240503C00108000 | 2024-04-29 2:40PM EDT | 108.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 152 | 312 | 182.13% |
| AKAM240503C00109000 | 2024-04-29 2:02PM EDT | 109.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 13 | 64 | 110.55% |
| AKAM240503C00110000 | 2024-05-02 9:45AM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 57 | 205.86% |
| AKAM240503C00111000 | 2024-04-26 10:09AM EDT | 111.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 2 | 118 | 217.19% |
| AKAM240503C00112000 | 2024-04-30 10:58AM EDT | 112.00 | 2.15 | 0.00 | 1.70 | +0.80 | +59.26% | 1 | 169 | 210.94% |
| AKAM240503C00113000 | 2024-04-26 9:44AM EDT | 113.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | 1 | 28 | 184.18% |
| AKAM240503C00114000 | 2024-04-30 10:58AM EDT | 114.00 | 1.39 | 0.00 | 0.85 | 0.00 | - | 1 | 180 | 190.63% |
| AKAM240503C00115000 | 2024-04-11 11:15AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 22 | 164.06% |
| AKAM240503C00116000 | 2024-04-10 9:30AM EDT | 116.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 2 | 2 | 248.83% |
| AKAM240503C00122000 | 2024-04-22 9:31AM EDT | 122.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 326.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00090000 | 2024-04-15 3:48PM EDT | 90.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | - | 1 | 214.84% |
| AKAM240503P00092000 | 2024-04-23 11:42AM EDT | 92.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | - | 10 | 184.18% |
| AKAM240503P00094000 | 2024-04-18 12:09PM EDT | 94.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | - | 10 | 152.73% |
| AKAM240503P00095000 | 2024-05-02 10:43AM EDT | 95.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 25 | 38 | 136.62% |
| AKAM240503P00096000 | 2024-05-03 9:52AM EDT | 96.00 | 0.05 | 0.00 | 0.85 | -0.55 | -91.67% | 2 | 62 | 79.10% |
| AKAM240503P00097000 | 2024-05-03 9:52AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 2 | 1,112 | 39.26% |
| AKAM240503P00098000 | 2024-05-02 3:19PM EDT | 98.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 13 | 9 | 35.16% |
| AKAM240503P00099000 | 2024-05-02 1:12PM EDT | 99.00 | 0.22 | 0.30 | 0.45 | -1.03 | -82.40% | 1 | 40 | 33.11% |
| AKAM240503P00100000 | 2024-05-02 3:55PM EDT | 100.00 | 1.18 | 0.60 | 0.95 | 0.00 | - | 16 | 56 | 33.40% |
| AKAM240503P00101000 | 2024-05-02 10:13AM EDT | 101.00 | 3.01 | 1.50 | 2.80 | 0.00 | - | 20 | 411 | 61.62% |
| AKAM240503P00102000 | 2024-05-02 2:33PM EDT | 102.00 | 2.55 | 2.15 | 3.70 | 0.00 | - | 8 | 332 | 64.36% |
| AKAM240503P00103000 | 2024-05-02 3:55PM EDT | 103.00 | 3.75 | 2.95 | 3.70 | 0.00 | - | 1 | 323 | 61.33% |
| AKAM240503P00104000 | 2024-05-02 3:50PM EDT | 104.00 | 5.80 | 3.80 | 4.90 | +1.29 | +28.60% | 1 | 159 | 88.87% |
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 3.60 | 5.10 | 5.90 | 0.00 | - | 11 | 43 | 55.86% |
| AKAM240503P00106000 | 2024-04-29 9:30AM EDT | 106.00 | 4.50 | 4.70 | 8.00 | 0.00 | - | 11 | 14 | 184.67% |
| AKAM240503P00107000 | 2024-04-15 1:24PM EDT | 107.00 | 4.93 | 7.00 | 7.80 | 0.00 | - | 2 | 0 | 114.26% |
| AKAM240503P00108000 | 2024-04-10 3:49PM EDT | 108.00 | 4.25 | 8.20 | 10.20 | 0.00 | - | - | 0 | 158.59% |
| AKAM240503P00109000 | 2024-04-19 3:58PM EDT | 109.00 | 7.60 | 8.90 | 10.30 | 0.00 | - | 22 | 57 | 108.98% |
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 110.00 | 9.30 | 10.10 | 10.80 | 0.00 | - | 18 | 0 | 144.14% |
| AKAM240503P00111000 | 2024-04-10 3:34PM EDT | 111.00 | 7.28 | 10.60 | 11.90 | 0.00 | - | - | 0 | 164.26% |
© 2024 Yahoo. All rights reserved.