Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 154.49% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 24.80 | 28.60 | 0.00 | - | 1 | 1 | 54.93% |
| AKAM240816C00085000 | 2024-05-15 2:28PM EDT | 85.00 | 13.48 | 11.80 | 15.00 | 0.00 | - | 4 | 40 | 49.98% |
| AKAM240816C00090000 | 2024-05-17 3:46PM EDT | 90.00 | 9.40 | 9.10 | 9.40 | -1.10 | -10.48% | 29 | 311 | 34.90% |
| AKAM240816C00095000 | 2024-05-17 3:40PM EDT | 95.00 | 6.20 | 6.00 | 6.20 | -0.90 | -12.68% | 23 | 109 | 32.02% |
| AKAM240816C00100000 | 2024-05-17 3:46PM EDT | 100.00 | 3.80 | 3.60 | 3.90 | -0.80 | -17.39% | 64 | 239 | 30.69% |
| AKAM240816C00105000 | 2024-05-17 1:26PM EDT | 105.00 | 2.40 | 2.20 | 2.30 | -0.50 | -17.24% | 44 | 694 | 29.77% |
| AKAM240816C00110000 | 2024-05-17 12:26PM EDT | 110.00 | 1.45 | 1.25 | 1.50 | -0.10 | -6.45% | 40 | 200 | 30.87% |
| AKAM240816C00115000 | 2024-05-17 3:54PM EDT | 115.00 | 0.85 | 0.70 | 0.90 | -0.11 | -11.46% | 1 | 195 | 31.13% |
| AKAM240816C00120000 | 2024-05-17 2:33PM EDT | 120.00 | 0.50 | 0.45 | 0.60 | +0.13 | +35.14% | 2 | 512 | 32.32% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 516 | 33.37% |
| AKAM240816C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 0.33 | 0.10 | 0.80 | -0.97 | -74.62% | 3 | 172 | 43.02% |
| AKAM240816C00135000 | 2024-05-10 3:50PM EDT | 135.00 | 0.14 | 0.10 | 0.75 | 0.00 | - | 2 | 1,336 | 46.09% |
| AKAM240816C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 1,229 | 49.61% |
| AKAM240816C00145000 | 2024-05-16 3:31PM EDT | 145.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 19 | 117 | 52.15% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 27 | 85 | 56.08% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 70.00% |
| AKAM240816C00175000 | 2024-05-16 3:17PM EDT | 175.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 75.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00065000 | 2024-05-10 3:55PM EDT | 65.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 7 | 53.76% |
| AKAM240816P00070000 | 2024-05-17 1:40PM EDT | 70.00 | 0.40 | 0.15 | 1.00 | +0.03 | +8.11% | 8 | 13 | 48.88% |
| AKAM240816P00075000 | 2024-05-15 2:24PM EDT | 75.00 | 0.52 | 0.40 | 0.70 | 0.00 | - | 1 | 27 | 36.50% |
| AKAM240816P00080000 | 2024-05-16 11:15AM EDT | 80.00 | 0.82 | 0.85 | 1.05 | 0.00 | - | 20 | 5,041 | 32.59% |
| AKAM240816P00085000 | 2024-05-17 11:53AM EDT | 85.00 | 1.45 | 1.55 | 1.80 | +0.13 | +9.85% | 5 | 1,603 | 30.26% |
| AKAM240816P00090000 | 2024-05-17 3:40PM EDT | 90.00 | 2.70 | 2.80 | 2.90 | +0.38 | +16.38% | 69 | 112 | 27.45% |
| AKAM240816P00095000 | 2024-05-16 3:55PM EDT | 95.00 | 4.00 | 4.50 | 4.90 | 0.00 | - | 2 | 873 | 26.29% |
| AKAM240816P00100000 | 2024-05-16 3:22PM EDT | 100.00 | 6.55 | 7.20 | 7.50 | 0.00 | - | 9 | 1,721 | 24.20% |
| AKAM240816P00105000 | 2024-05-13 3:16PM EDT | 105.00 | 11.70 | 10.70 | 11.00 | 0.00 | - | 14 | 1,557 | 22.56% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 110.00 | 12.00 | 14.90 | 15.30 | 0.00 | - | 2 | 93 | 22.07% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 115.00 | 15.80 | 19.60 | 21.70 | 0.00 | - | 1 | 146 | 39.70% |
| AKAM240816P00120000 | 2024-05-16 10:53AM EDT | 120.00 | 23.80 | 23.00 | 25.50 | 0.00 | - | 1 | 22 | 33.74% |
| AKAM240816P00125000 | 2024-05-13 2:30PM EDT | 125.00 | 30.37 | 27.60 | 31.50 | 0.00 | - | 15 | 11 | 48.17% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.