Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00080000 | 2024-05-10 11:18AM EDT | 80.00 | 14.85 | 15.00 | 17.00 | 0.00 | - | - | 1 | 101.17% |
| AKAM240524C00088000 | 2024-05-15 10:27AM EDT | 88.00 | 7.60 | 6.60 | 8.80 | 0.00 | - | 1 | 1 | 78.81% |
| AKAM240524C00090000 | 2024-05-13 10:56AM EDT | 90.00 | 4.20 | 5.00 | 6.10 | 0.00 | - | 8 | 1 | 50.20% |
| AKAM240524C00091000 | 2024-05-14 2:13PM EDT | 91.00 | 2.15 | 4.20 | 4.80 | 0.00 | - | 2 | 2 | 37.11% |
| AKAM240524C00092000 | 2024-05-15 10:52AM EDT | 92.00 | 4.40 | 3.30 | 3.70 | +0.60 | +15.79% | 1 | 61 | 29.15% |
| AKAM240524C00093000 | 2024-05-16 11:13AM EDT | 93.00 | 3.63 | 1.95 | 2.80 | -0.07 | -1.89% | 1 | 173 | 25.78% |
| AKAM240524C00094000 | 2024-05-17 3:33PM EDT | 94.00 | 2.12 | 1.05 | 2.60 | -0.82 | -27.89% | 2 | 96 | 34.62% |
| AKAM240524C00095000 | 2024-05-17 3:39PM EDT | 95.00 | 1.30 | 1.15 | 1.25 | -1.20 | -48.00% | 22 | 67 | 20.31% |
| AKAM240524C00096000 | 2024-05-17 3:53PM EDT | 96.00 | 0.75 | 0.65 | 0.80 | -0.80 | -51.61% | 50 | 228 | 20.41% |
| AKAM240524C00097000 | 2024-05-17 3:52PM EDT | 97.00 | 0.43 | 0.35 | 0.50 | -0.77 | -64.17% | 122 | 223 | 20.90% |
| AKAM240524C00098000 | 2024-05-17 9:44AM EDT | 98.00 | 0.25 | 0.20 | 0.30 | -0.55 | -68.75% | 21 | 27 | 21.39% |
| AKAM240524C00099000 | 2024-05-16 3:31PM EDT | 99.00 | 0.32 | 0.10 | 0.40 | -0.18 | -36.00% | 18 | 61 | 28.71% |
| AKAM240524C00100000 | 2024-05-17 2:06PM EDT | 100.00 | 0.10 | 0.05 | 0.20 | -0.19 | -65.52% | 9 | 48 | 26.76% |
| AKAM240524C00101000 | 2024-05-17 12:06PM EDT | 101.00 | 0.15 | 0.00 | 0.40 | -0.10 | -40.00% | 1 | 42 | 37.45% |
| AKAM240524C00102000 | 2024-05-10 11:37AM EDT | 102.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 34.23% |
| AKAM240524C00103000 | 2024-05-17 9:34AM EDT | 103.00 | 0.35 | 0.00 | 0.30 | +0.20 | +133.33% | 5 | 9 | 41.90% |
| AKAM240524C00104000 | 2024-05-10 11:49AM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 60.16% |
| AKAM240524C00105000 | 2024-05-17 11:38AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | -0.09 | -47.37% | 1 | 10 | 46.97% |
| AKAM240524C00107000 | 2024-05-13 9:54AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 59.18% |
| AKAM240524C00108000 | 2024-05-14 10:44AM EDT | 108.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 62.60% |
| AKAM240524C00109000 | 2024-05-09 11:12AM EDT | 109.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 65.92% |
| AKAM240524C00110000 | 2024-05-17 3:51PM EDT | 110.00 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 10 | 56 | 54.88% |
| AKAM240524C00111000 | 2024-05-10 9:44AM EDT | 111.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 72.36% |
| AKAM240524C00112000 | 2024-05-10 9:44AM EDT | 112.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 75.49% |
| AKAM240524C00114000 | 2024-05-17 12:56PM EDT | 114.00 | 0.05 | 0.00 | 0.35 | -0.67 | -93.06% | 2 | 2 | 69.63% |
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 44 | 84.47% |
| AKAM240524C00116000 | 2024-05-13 9:34AM EDT | 116.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 19 | 19 | 114.65% |
| AKAM240524C00117000 | 2024-05-13 9:34AM EDT | 117.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 18 | 19 | 90.23% |
| AKAM240524C00119000 | 2024-05-13 9:32AM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 256 | 95.90% |
| AKAM240524C00120000 | 2024-05-13 9:32AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 159 | 98.63% |
| AKAM240524C00121000 | 2024-05-13 9:32AM EDT | 121.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 24 | 101.27% |
| AKAM240524C00122000 | 2024-05-10 12:36PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 135 | 67.97% |
| AKAM240524C00125000 | 2024-05-10 12:36PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13 | 74.22% |
| AKAM240524C00130000 | 2024-05-10 12:36PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 82.81% |
| AKAM240524C00140000 | 2024-05-10 12:05PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 146.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 70.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | - | 1 | 164.55% |
| AKAM240524P00072000 | 2024-05-13 10:36AM EDT | 72.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 138.57% |
| AKAM240524P00075000 | 2024-05-10 10:11AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 67.97% |
| AKAM240524P00076000 | 2024-05-14 1:10PM EDT | 76.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 745 | 701 | 117.38% |
| AKAM240524P00080000 | 2024-05-16 3:01PM EDT | 80.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 11 | 67 | 108.79% |
| AKAM240524P00085000 | 2024-05-17 2:30PM EDT | 85.00 | 0.10 | 0.00 | 0.80 | +0.01 | +11.11% | 41 | 78 | 60.74% |
| AKAM240524P00087000 | 2024-05-14 11:59AM EDT | 87.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 11 | 21 | 42.77% |
| AKAM240524P00088000 | 2024-05-13 3:28PM EDT | 88.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 57.62% |
| AKAM240524P00089000 | 2024-05-15 2:44PM EDT | 89.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 31 | 41 | 36.43% |
| AKAM240524P00090000 | 2024-05-16 3:52PM EDT | 90.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 10 | 132 | 39.94% |
| AKAM240524P00091000 | 2024-05-15 3:57PM EDT | 91.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 38 | 23.63% |
| AKAM240524P00092000 | 2024-05-17 3:32PM EDT | 92.00 | 0.12 | 0.10 | 0.20 | -0.14 | -53.85% | 9 | 218 | 21.05% |
| AKAM240524P00093000 | 2024-05-17 2:31PM EDT | 93.00 | 0.26 | 0.20 | 0.65 | +0.06 | +30.00% | 28 | 73 | 27.05% |
| AKAM240524P00094000 | 2024-05-17 3:17PM EDT | 94.00 | 0.47 | 0.45 | 0.50 | -0.08 | -14.55% | 11 | 37 | 17.73% |
| AKAM240524P00095000 | 2024-05-17 3:53PM EDT | 95.00 | 0.80 | 0.85 | 0.95 | +0.30 | +60.00% | 133 | 421 | 18.73% |
| AKAM240524P00096000 | 2024-05-17 3:36PM EDT | 96.00 | 1.15 | 1.35 | 1.45 | +0.20 | +21.05% | 17 | 239 | 17.82% |
| AKAM240524P00097000 | 2024-05-17 2:04PM EDT | 97.00 | 1.80 | 2.00 | 2.35 | +0.25 | +16.13% | 27 | 121 | 22.17% |
| AKAM240524P00098000 | 2024-05-16 10:55AM EDT | 98.00 | 2.20 | 2.85 | 4.90 | 0.00 | - | 10 | 74 | 58.20% |
| AKAM240524P00099000 | 2024-05-16 10:55AM EDT | 99.00 | 3.02 | 3.70 | 5.60 | 0.00 | - | 10 | 128 | 58.81% |
| AKAM240524P00100000 | 2024-05-15 11:12AM EDT | 100.00 | 4.35 | 4.60 | 5.10 | 0.00 | - | 8 | 27 | 30.52% |
| AKAM240524P00101000 | 2024-05-13 9:34AM EDT | 101.00 | 8.30 | 5.40 | 6.10 | 0.00 | - | 3 | 16 | 34.57% |
| AKAM240524P00102000 | 2024-05-10 3:36PM EDT | 102.00 | 10.95 | 6.40 | 7.10 | 0.00 | - | 38 | 30 | 38.53% |
| AKAM240524P00103000 | 2024-05-10 9:54AM EDT | 103.00 | 9.80 | 7.40 | 8.10 | 0.00 | - | 11 | 0 | 42.29% |
| AKAM240524P00104000 | 2024-05-09 2:02PM EDT | 104.00 | 6.70 | 8.40 | 9.10 | 0.00 | - | 30 | 1 | 46.00% |
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 105.00 | 13.17 | 9.40 | 10.10 | 0.00 | - | 2 | 4 | 49.51% |
| AKAM240524P00106000 | 2024-05-09 1:14PM EDT | 106.00 | 7.70 | 10.40 | 11.20 | 0.00 | - | 31 | 0 | 57.03% |
© 2024 Yahoo. All rights reserved.