Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00042500 | 2024-03-26 10:17AM EDT | 42.50 | 67.04 | 57.40 | 59.10 | 0.00 | - | 2 | 3 | 1,197.27% |
| AKAM240621C00045000 | 2023-10-20 10:16AM EDT | 45.00 | 62.70 | 68.10 | 69.30 | 0.00 | - | 1 | 1 | 1,867.77% |
| AKAM240621C00050000 | 2023-11-09 2:14PM EDT | 50.00 | 61.70 | 63.80 | 66.90 | 0.00 | - | - | 3 | 1,745.80% |
| AKAM240621C00055000 | 2024-04-01 1:01PM EDT | 55.00 | 55.26 | 46.70 | 48.00 | 0.00 | - | 1 | 3 | 960.55% |
| AKAM240621C00060000 | 2023-10-19 3:34PM EDT | 60.00 | 50.10 | 53.80 | 55.30 | 0.00 | - | 1 | 1 | 1,358.98% |
| AKAM240621C00070000 | 2024-05-30 3:51PM EDT | 70.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM240621C00072500 | 2023-11-09 11:56AM EDT | 72.50 | 40.70 | 42.50 | 45.50 | 0.00 | - | 1 | 9 | 1,109.13% |
| AKAM240621C00075000 | 2024-06-12 11:18AM EDT | 75.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240621C00077500 | 2023-11-09 2:13PM EDT | 77.50 | 35.70 | 38.90 | 41.90 | 0.00 | - | 7 | 14 | 1,042.97% |
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 80.00 | 13.87 | 7.10 | 10.00 | 0.00 | - | 5 | 122 | 119.39% |
| AKAM240621C00082500 | 2024-05-23 9:48AM EDT | 82.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| AKAM240621C00085000 | 2024-06-12 11:18AM EDT | 85.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 0.00% |
| AKAM240621C00086000 | 2024-06-13 2:40PM EDT | 86.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240621C00087500 | 2024-06-12 1:37PM EDT | 87.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| AKAM240621C00088000 | 2024-06-14 10:20AM EDT | 88.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AKAM240621C00089000 | 2024-06-17 1:55PM EDT | 89.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AKAM240621C00090000 | 2024-06-17 3:07PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 3.13% |
| AKAM240621C00091000 | 2024-06-17 3:41PM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 109 | 6.25% |
| AKAM240621C00092000 | 2024-06-17 1:00PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AKAM240621C00092500 | 2024-06-17 2:11PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 534 | 12.50% |
| AKAM240621C00093000 | 2024-06-17 1:31PM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AKAM240621C00094000 | 2024-06-17 11:32AM EDT | 94.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240621C00095000 | 2024-06-17 10:52AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,278 | 12.50% |
| AKAM240621C00096000 | 2024-06-17 10:20AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240621C00097000 | 2024-06-03 9:40AM EDT | 97.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240621C00097500 | 2024-06-11 12:20PM EDT | 97.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240621C00098000 | 2024-06-17 9:59AM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AKAM240621C00099000 | 2024-05-31 9:43AM EDT | 99.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240621C00100000 | 2024-06-17 10:39AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| AKAM240621C00101000 | 2024-06-06 9:37AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| AKAM240621C00102000 | 2024-06-13 2:10PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| AKAM240621C00105000 | 2024-06-17 12:14PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 3,419 | 50.00% |
| AKAM240621C00106000 | 2024-06-14 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 128 | 50.00% |
| AKAM240621C00107000 | 2024-06-12 11:33AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| AKAM240621C00108000 | 2024-06-12 11:28AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AKAM240621C00110000 | 2024-06-17 1:26PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,959 | 50.00% |
| AKAM240621C00115000 | 2024-06-14 1:54PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 1,615 | 50.00% |
| AKAM240621C00120000 | 2024-06-05 9:45AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,852 | 50.00% |
| AKAM240621C00125000 | 2024-05-30 10:45AM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240621C00130000 | 2024-06-14 10:51AM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240621C00135000 | 2024-05-21 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 192 | 50.00% |
| AKAM240621C00140000 | 2024-05-21 10:22AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240621C00145000 | 2024-05-13 10:01AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 134 | 189.84% |
| AKAM240621C00150000 | 2024-03-07 10:43AM EDT | 150.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 86 | 299.22% |
| AKAM240621C00155000 | 2024-05-13 12:46PM EDT | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 50 | 54 | 342.29% |
| AKAM240621C00160000 | 2024-05-13 12:46PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 206.25% |
| AKAM240621C00165000 | 2024-02-12 10:36AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00042500 | 2024-04-18 1:25PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 17 | 390.63% |
| AKAM240621P00047500 | 2023-06-20 3:40PM EDT | 47.50 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 4 | 369.14% |
| AKAM240621P00050000 | 2023-07-10 11:21AM EDT | 50.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 30 | 3 | 304.69% |
| AKAM240621P00055000 | 2024-05-15 1:14PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 345.12% |
| AKAM240621P00060000 | 2023-05-30 11:42AM EDT | 60.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 1 | 325.39% |
| AKAM240621P00065000 | 2024-05-10 1:46PM EDT | 65.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 238 | 213 | 187.11% |
| AKAM240621P00070000 | 2024-06-10 1:17PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AKAM240621P00072500 | 2024-06-13 10:38AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AKAM240621P00075000 | 2024-06-17 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AKAM240621P00077500 | 2024-06-17 2:58PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AKAM240621P00080000 | 2024-06-13 1:07PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,152 | 25.00% |
| AKAM240621P00081000 | 2024-06-13 1:11PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240621P00082500 | 2024-06-14 2:27PM EDT | 82.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240621P00083000 | 2024-06-17 10:35AM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| AKAM240621P00084000 | 2024-05-31 9:54AM EDT | 84.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| AKAM240621P00085000 | 2024-06-17 3:49PM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240621P00086000 | 2024-06-17 3:59PM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM240621P00087000 | 2024-06-14 3:50PM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| AKAM240621P00087500 | 2024-06-17 1:00PM EDT | 87.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM240621P00088000 | 2024-06-17 3:44PM EDT | 88.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 3.13% |
| AKAM240621P00089000 | 2024-06-17 2:36PM EDT | 89.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240621P00090000 | 2024-06-17 3:17PM EDT | 90.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AKAM240621P00091000 | 2024-06-13 10:04AM EDT | 91.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| AKAM240621P00092000 | 2024-06-13 10:04AM EDT | 92.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| AKAM240621P00092500 | 2024-06-14 11:44AM EDT | 92.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,399 | 0.00% |
| AKAM240621P00093000 | 2024-06-11 2:00PM EDT | 93.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| AKAM240621P00094000 | 2024-06-17 11:30AM EDT | 94.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240621P00095000 | 2024-06-17 11:30AM EDT | 95.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240621P00096000 | 2024-06-06 10:20AM EDT | 96.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AKAM240621P00097000 | 2024-05-22 2:00PM EDT | 97.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AKAM240621P00097500 | 2024-06-14 9:31AM EDT | 97.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240621P00099000 | 2024-05-31 3:50PM EDT | 99.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240621P00100000 | 2024-06-17 3:17PM EDT | 100.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 0.00% |
| AKAM240621P00105000 | 2024-06-17 3:17PM EDT | 105.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 842 | 293 | 0.00% |
| AKAM240621P00110000 | 2024-06-17 3:02PM EDT | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 115.00 | 19.20 | 25.60 | 27.00 | 0.00 | - | 30 | 6 | 124.02% |
| AKAM240621P00120000 | 2024-05-08 10:48AM EDT | 120.00 | 19.00 | 28.90 | 32.80 | 0.00 | - | 1 | 0 | 247.51% |
| AKAM240621P00125000 | 2024-05-14 3:11PM EDT | 125.00 | 32.66 | 34.60 | 38.60 | 0.00 | - | 1 | 0 | 194.73% |
| AKAM240621P00130000 | 2024-05-09 3:58PM EDT | 130.00 | 27.95 | 39.00 | 42.80 | 0.00 | - | 20 | 0 | 289.65% |
| AKAM240621P00135000 | 2024-04-17 1:43PM EDT | 135.00 | 35.20 | 37.60 | 41.40 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM240621P00140000 | 2024-02-12 4:54PM EDT | 140.00 | 13.65 | 28.50 | 32.40 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621P00145000 | 2024-02-14 4:55PM EDT | 145.00 | 30.14 | 35.50 | 40.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240621P00150000 | 2024-02-14 4:55PM EDT | 150.00 | 35.17 | 40.50 | 45.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.