Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240719C00070000 | 2024-06-10 10:37AM EDT | 70.00 | 19.90 | 17.30 | 21.60 | 0.00 | - | 5 | 5 | 62.79% |
| AKAM240719C00085000 | 2024-06-21 3:48PM EDT | 85.00 | 5.00 | 3.10 | 5.40 | +0.20 | +4.17% | 5 | 140 | 31.71% |
| AKAM240719C00090000 | 2024-06-21 3:50PM EDT | 90.00 | 2.00 | 1.95 | 2.05 | -0.39 | -16.32% | 714 | 996 | 25.83% |
| AKAM240719C00095000 | 2024-06-21 12:37PM EDT | 95.00 | 0.58 | 0.50 | 0.65 | -0.15 | -20.55% | 31 | 1,222 | 26.12% |
| AKAM240719C00100000 | 2024-06-20 3:50PM EDT | 100.00 | 0.24 | 0.10 | 0.20 | -0.01 | -4.00% | 3 | 317 | 27.78% |
| AKAM240719C00105000 | 2024-06-11 11:11AM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 327 | 50.00% |
| AKAM240719C00110000 | 2024-06-04 3:05PM EDT | 110.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 65.75% |
| AKAM240719C00115000 | 2024-05-21 3:01PM EDT | 115.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AKAM240719C00120000 | 2024-06-03 10:56AM EDT | 120.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 68.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240719P00080000 | 2024-06-20 10:17AM EDT | 80.00 | 0.31 | 0.25 | 0.40 | 0.00 | - | 1 | 290 | 31.45% |
| AKAM240719P00085000 | 2024-06-21 2:39PM EDT | 85.00 | 1.00 | 0.85 | 1.00 | +0.09 | +9.89% | 441 | 1,398 | 25.86% |
| AKAM240719P00090000 | 2024-06-21 11:37AM EDT | 90.00 | 2.95 | 2.65 | 2.85 | +0.40 | +15.69% | 28 | 536 | 22.97% |
| AKAM240719P00095000 | 2024-06-21 11:44AM EDT | 95.00 | 6.70 | 4.50 | 7.70 | -0.10 | -1.47% | 1 | 438 | 38.77% |
| AKAM240719P00100000 | 2024-06-17 1:47PM EDT | 100.00 | 11.42 | 9.20 | 13.10 | 0.00 | - | 8 | 9 | 57.64% |
© 2024 Yahoo. All rights reserved.