Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705C00084000 | 2024-06-14 1:51PM EDT | 84.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AKAM240705C00088000 | 2024-06-18 3:41PM EDT | 88.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AKAM240705C00089000 | 2024-06-18 3:41PM EDT | 89.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 26 | 0.78% |
| AKAM240705C00090000 | 2024-06-18 3:41PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 48 | 3.13% |
| AKAM240705C00091000 | 2024-06-18 12:56PM EDT | 91.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| AKAM240705C00092000 | 2024-06-18 9:41AM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| AKAM240705C00093000 | 2024-06-18 12:50PM EDT | 93.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 6.25% |
| AKAM240705C00094000 | 2024-06-14 11:32AM EDT | 94.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| AKAM240705C00095000 | 2024-06-13 12:17PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| AKAM240705C00096000 | 2024-05-28 12:56PM EDT | 96.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 12.50% |
| AKAM240705C00097000 | 2024-06-11 1:20PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| AKAM240705C00098000 | 2024-05-30 10:17AM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240705C00099000 | 2024-05-30 10:17AM EDT | 99.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240705C00100000 | 2024-06-07 3:01PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM240705C00101000 | 2024-05-29 2:42PM EDT | 101.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240705P00075000 | 2024-06-18 9:45AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| AKAM240705P00081000 | 2024-06-05 1:53PM EDT | 81.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| AKAM240705P00084000 | 2024-06-12 11:11AM EDT | 84.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| AKAM240705P00085000 | 2024-06-10 3:54PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| AKAM240705P00086000 | 2024-06-10 11:47AM EDT | 86.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| AKAM240705P00088000 | 2024-06-18 11:17AM EDT | 88.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.78% |
| AKAM240705P00089000 | 2024-06-18 12:53PM EDT | 89.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| AKAM240705P00090000 | 2024-06-18 11:17AM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| AKAM240705P00091000 | 2024-06-13 1:06PM EDT | 91.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| AKAM240705P00092000 | 2024-06-13 12:37PM EDT | 92.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM240705P00093000 | 2024-06-12 11:39AM EDT | 93.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AKAM240705P00094000 | 2024-05-23 2:10PM EDT | 94.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AKAM240705P00095000 | 2024-05-23 1:31PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.