Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00092000 | 2024-05-16 11:57AM EDT | 92.00 | 5.30 | 2.35 | 5.40 | 0.00 | - | 2 | 24 | 38.92% |
| AKAM240607C00093000 | 2024-05-16 3:06PM EDT | 93.00 | 4.40 | 3.10 | 5.00 | 0.00 | - | 1 | 128 | 41.16% |
| AKAM240607C00094000 | 2024-05-17 10:55AM EDT | 94.00 | 3.35 | 2.40 | 4.40 | +1.80 | +116.13% | 10 | 67 | 40.64% |
| AKAM240607C00095000 | 2024-05-17 10:55AM EDT | 95.00 | 2.65 | 1.85 | 2.05 | -0.20 | -7.02% | 10 | 37 | 20.85% |
| AKAM240607C00096000 | 2024-05-16 11:53AM EDT | 96.00 | 2.35 | 2.10 | 2.85 | 0.00 | - | 1 | 12 | 34.50% |
| AKAM240607C00097000 | 2024-05-17 11:59AM EDT | 97.00 | 1.35 | 1.00 | 1.15 | -0.65 | -32.50% | 6 | 30 | 20.34% |
| AKAM240607C00098000 | 2024-05-14 3:46PM EDT | 98.00 | 0.47 | 0.70 | 0.85 | 0.00 | - | 1 | 12 | 20.44% |
| AKAM240607C00099000 | 2024-05-16 10:55AM EDT | 99.00 | 0.95 | 1.05 | 1.30 | 0.00 | - | 6 | 1 | 29.40% |
| AKAM240607C00100000 | 2024-05-17 12:23PM EDT | 100.00 | 0.55 | 0.30 | 1.25 | -0.12 | -17.91% | 2 | 21 | 32.11% |
| AKAM240607C00101000 | 2024-05-15 12:22PM EDT | 101.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 22.58% |
| AKAM240607C00102000 | 2024-05-16 3:48PM EDT | 102.00 | 0.46 | 0.10 | 0.30 | 0.00 | - | 116 | 501 | 23.00% |
| AKAM240607C00103000 | 2024-05-10 9:54AM EDT | 103.00 | 0.73 | 0.00 | 1.90 | 0.00 | - | 4 | 6 | 49.81% |
| AKAM240607C00104000 | 2024-05-02 2:19PM EDT | 104.00 | 3.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 36.28% |
| AKAM240607C00109000 | 2024-05-09 3:23PM EDT | 109.00 | 3.10 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 49.00% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 110.00 | 0.48 | 0.00 | 0.80 | 0.00 | - | 3 | 1 | 51.20% |
| AKAM240607C00111000 | 2024-05-07 10:38AM EDT | 111.00 | 1.84 | 0.00 | 0.75 | 0.00 | - | - | 34 | 52.34% |
| AKAM240607C00112000 | 2024-05-09 2:39PM EDT | 112.00 | 2.11 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 55.47% |
| AKAM240607C00114000 | 2024-05-10 11:45AM EDT | 114.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 20 | 20 | 59.57% |
| AKAM240607C00117000 | 2024-05-10 11:25AM EDT | 117.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.44% |
| AKAM240607C00120000 | 2024-05-13 12:06PM EDT | 120.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 60 | 60 | 63.38% |
| AKAM240607C00125000 | 2024-05-10 10:45AM EDT | 125.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 76.61% |
| AKAM240607C00130000 | 2024-05-16 12:04PM EDT | 130.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 5 | 1 | 82.42% |
| AKAM240607C00145000 | 2024-05-13 1:12PM EDT | 145.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 105.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00070000 | 2024-05-09 3:55PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 62.11% |
| AKAM240607P00080000 | 2024-05-10 3:52PM EDT | 80.00 | 0.27 | 0.00 | 1.40 | 0.00 | - | 12 | 13 | 58.89% |
| AKAM240607P00085000 | 2024-05-10 3:52PM EDT | 85.00 | 0.68 | 0.05 | 2.30 | 0.00 | - | 6 | 5 | 51.98% |
| AKAM240607P00088000 | 2024-05-17 10:17AM EDT | 88.00 | 0.22 | 0.10 | 1.10 | -0.83 | -79.05% | 1 | 2 | 40.38% |
| AKAM240607P00090000 | 2024-05-15 2:43PM EDT | 90.00 | 0.35 | 0.20 | 0.65 | 0.00 | - | 1 | 57 | 26.59% |
| AKAM240607P00091000 | 2024-05-14 10:47AM EDT | 91.00 | 1.05 | 0.30 | 0.80 | 0.00 | - | 10 | 14 | 25.49% |
| AKAM240607P00093000 | 2024-05-14 11:05AM EDT | 93.00 | 1.85 | 0.70 | 1.80 | 0.00 | - | 4 | 14 | 30.01% |
| AKAM240607P00095000 | 2024-05-17 10:23AM EDT | 95.00 | 1.18 | 1.40 | 1.65 | -0.39 | -24.84% | 1 | 1 | 18.82% |
| AKAM240607P00098000 | 2024-05-14 10:47AM EDT | 98.00 | 5.00 | 3.10 | 5.40 | 0.00 | - | 10 | 11 | 40.65% |
| AKAM240607P00099000 | 2024-05-13 10:42AM EDT | 99.00 | 5.80 | 2.80 | 3.60 | 0.00 | - | 10 | 10 | 0.00% |
| AKAM240607P00101000 | 2024-05-08 12:47PM EDT | 101.00 | 4.90 | 5.70 | 7.80 | 0.00 | - | - | 5 | 44.78% |
| AKAM240607P00102000 | 2024-05-16 2:18PM EDT | 102.00 | 5.85 | 6.50 | 8.80 | 0.00 | - | 2 | 4 | 48.05% |
| AKAM240607P00104000 | 2024-05-09 1:09PM EDT | 104.00 | 6.70 | 8.40 | 9.10 | 0.00 | - | 9 | 0 | 27.74% |
| AKAM240607P00106000 | 2024-05-09 1:09PM EDT | 106.00 | 7.90 | 9.90 | 11.10 | 0.00 | - | 2 | 0 | 31.98% |
© 2024 Yahoo. All rights reserved.