Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.04 | 0.00 | - | 2 | 3 | 42.50 | 0.33 | 0.00 | - | 2 | 17 |
| 62.70 | 0.00 | - | 1 | 1 | 45.00 | - | - | - | - | - |
| - | - | - | - | - | 47.50 | 0.75 | 0.00 | - | - | 4 |
| 61.70 | 0.00 | - | - | 3 | 50.00 | 1.12 | 0.00 | - | 30 | 3 |
| 55.26 | 0.00 | - | 1 | 3 | 55.00 | 0.05 | 0.00 | - | - | 1 |
| 50.10 | 0.00 | - | 1 | 1 | 60.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 65.00 | 0.20 | 0.00 | - | 2 | 213 |
| 20.70 | 0.00 | - | 20 | 19 | 70.00 | 0.05 | 0.00 | - | 81 | 271 |
| 40.70 | 0.00 | - | 1 | 9 | 72.50 | 0.05 | 0.00 | - | 5 | 9 |
| 17.91 | 0.00 | - | 1 | 2 | 75.00 | 0.10 | 0.00 | - | 1 | 130 |
| 35.70 | 0.00 | - | 7 | 14 | 77.50 | 0.40 | 0.00 | - | 1 | 238 |
| 13.87 | 0.00 | - | 5 | 122 | 80.00 | 0.10 | 0.00 | - | 105 | 1,152 |
| 12.50 | 0.00 | - | 1 | 132 | 82.50 | 0.25 | +0.01 | +4.17% | 2 | 149 |
| 7.50 | 0.00 | - | 5 | 118 | 85.00 | 0.55 | 0.00 | - | 3 | 1,841 |
| - | - | - | - | - | 87.00 | 0.70 | 0.00 | - | 5 | 5 |
| 3.90 | -14.00 | -78.21% | 1 | 20 | 87.50 | 0.50 | -0.28 | -35.90% | 8 | 315 |
| - | - | - | - | - | 88.00 | 1.00 | 0.00 | - | 15 | 21 |
| - | - | - | - | - | 89.00 | 0.90 | 0.00 | - | 1 | 14 |
| 3.00 | +0.90 | +42.86% | 3 | 423 | 90.00 | 0.96 | -0.89 | -48.11% | 23 | 2,677 |
| 1.65 | -0.30 | -15.38% | 1 | 3 | 91.00 | 1.85 | -0.15 | -7.50% | 1 | 116 |
| 2.20 | +0.80 | +57.14% | 9 | 28 | 92.00 | 2.25 | +0.75 | +50.00% | 10 | 59 |
| 1.95 | +0.80 | +69.57% | 12 | 491 | 92.50 | 2.20 | -0.90 | -29.03% | 17 | 1,408 |
| 1.70 | +0.80 | +88.89% | 10 | 52 | 93.00 | 3.40 | -0.20 | -5.56% | 1 | 159 |
| 1.25 | +0.50 | +66.67% | 11 | 12 | 94.00 | 4.20 | 0.00 | - | 1 | 122 |
| 1.15 | +0.60 | +109.09% | 18 | 1,091 | 95.00 | 4.70 | 0.00 | - | 1 | 644 |
| 0.70 | +0.10 | +16.67% | 21 | 26 | 96.00 | 3.05 | 0.00 | - | 10 | 73 |
| 0.50 | +0.20 | +66.67% | 1 | 3 | 97.00 | 2.75 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 5 | 653 | 97.50 | 6.75 | +3.80 | +128.81% | 2 | 622 |
| 0.80 | 0.00 | - | 1 | 49 | 98.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 70 | 99.00 | 6.90 | +1.75 | +33.98% | 1 | 0 |
| 0.20 | +0.10 | +100.00% | 8 | 5,697 | 100.00 | 8.63 | +0.26 | +3.11% | 6 | 1,739 |
| 0.28 | 0.00 | - | 11 | 14 | 101.00 | - | - | - | - | - |
| 0.20 | -0.25 | -55.56% | 12 | 1 | 102.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 3,510 | 105.00 | 13.70 | -1.30 | -8.67% | 150 | 293 |
| 0.10 | +0.03 | +42.86% | 15 | 2,798 | 110.00 | 18.70 | -1.50 | -7.43% | 150 | 17 |
| 0.05 | 0.00 | - | 6 | 1,668 | 115.00 | 19.20 | 0.00 | - | 30 | 6 |
| 0.05 | 0.00 | - | 136 | 1,852 | 120.00 | 19.00 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1 | 299 | 125.00 | 32.66 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 260 | 130.00 | 27.95 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 125 | 192 | 135.00 | 35.20 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 84 | 140.00 | 13.65 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 10 | 134 | 145.00 | 30.14 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 10 | 86 | 150.00 | 35.17 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 1 | 54 | 155.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 110 | 160.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 5 | 6 | 165.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.