Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117C00040000 | 2023-10-11 1:48PM EDT | 40.00 | 70.50 | 72.10 | 74.70 | 0.00 | - | 1 | 2 | 216.41% |
| AKAM250117C00050000 | 2023-11-03 11:30AM EDT | 50.00 | 60.80 | 67.80 | 71.30 | 0.00 | - | 1 | 1 | 211.94% |
| AKAM250117C00055000 | 2023-04-18 12:01PM EDT | 55.00 | 34.87 | 38.00 | 40.80 | 0.00 | - | 2 | 0 | 42.02% |
| AKAM250117C00060000 | 2024-03-15 11:30AM EDT | 60.00 | 51.00 | 44.90 | 48.60 | 0.00 | - | 5 | 12 | 104.61% |
| AKAM250117C00062500 | 2023-10-24 2:32PM EDT | 62.50 | 46.90 | 53.50 | 56.10 | 0.00 | - | - | 1 | 151.00% |
| AKAM250117C00065000 | 2024-05-13 11:02AM EDT | 65.00 | 32.80 | 33.20 | 34.20 | 0.00 | - | 4 | 26 | 52.73% |
| AKAM250117C00067500 | 2023-11-08 1:52PM EDT | 67.50 | 48.50 | 49.60 | 52.20 | 0.00 | - | 11 | 7 | 141.44% |
| AKAM250117C00070000 | 2024-05-15 11:03AM EDT | 70.00 | 29.65 | 27.40 | 30.00 | 0.00 | - | 1 | 16 | 52.20% |
| AKAM250117C00072500 | 2023-11-03 11:44AM EDT | 72.50 | 41.40 | 47.50 | 49.40 | 0.00 | - | 5 | 25 | 138.90% |
| AKAM250117C00075000 | 2024-05-10 11:36AM EDT | 75.00 | 25.00 | 24.80 | 26.60 | 0.00 | - | 2 | 143 | 51.84% |
| AKAM250117C00077500 | 2024-05-15 10:50AM EDT | 77.50 | 23.33 | 21.30 | 24.90 | 0.00 | - | 1 | 91 | 51.24% |
| AKAM250117C00080000 | 2024-05-13 11:02AM EDT | 80.00 | 20.80 | 20.70 | 23.20 | 0.00 | - | 7 | 67 | 50.42% |
| AKAM250117C00082500 | 2024-05-13 9:35AM EDT | 82.50 | 17.90 | 19.00 | 19.50 | 0.00 | - | 2 | 40 | 41.83% |
| AKAM250117C00085000 | 2024-05-10 12:30PM EDT | 85.00 | 15.50 | 16.90 | 17.70 | 0.00 | - | 1 | 9 | 40.56% |
| AKAM250117C00087500 | 2024-05-17 12:46PM EDT | 87.50 | 16.00 | 14.70 | 16.00 | +2.60 | +19.40% | 1 | 644 | 39.44% |
| AKAM250117C00090000 | 2024-05-10 1:57PM EDT | 90.00 | 11.80 | 13.60 | 14.30 | 0.00 | - | 21 | 1,355 | 38.10% |
| AKAM250117C00092500 | 2024-05-15 12:24PM EDT | 92.50 | 12.90 | 12.20 | 12.80 | 0.00 | - | 2 | 180 | 37.20% |
| AKAM250117C00095000 | 2024-05-17 2:36PM EDT | 95.00 | 11.00 | 10.70 | 11.30 | -0.27 | -2.40% | 1 | 890 | 36.06% |
| AKAM250117C00097500 | 2024-05-16 3:30PM EDT | 97.50 | 9.84 | 9.40 | 10.10 | -0.64 | -6.11% | 27 | 328 | 35.63% |
| AKAM250117C00100000 | 2024-05-17 1:20PM EDT | 100.00 | 8.58 | 8.30 | 8.80 | -0.54 | -5.92% | 37 | 3,799 | 34.62% |
| AKAM250117C00105000 | 2024-05-17 3:46PM EDT | 105.00 | 6.50 | 6.30 | 6.70 | -0.50 | -7.14% | 19 | 1,223 | 33.38% |
| AKAM250117C00110000 | 2024-05-16 2:02PM EDT | 110.00 | 4.96 | 4.60 | 5.00 | 0.00 | - | 236 | 1,719 | 32.36% |
| AKAM250117C00115000 | 2024-05-16 1:08PM EDT | 115.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 1 | 3,608 | 31.67% |
| AKAM250117C00120000 | 2024-05-17 1:26PM EDT | 120.00 | 2.65 | 2.20 | 2.80 | -0.15 | -5.36% | 13 | 591 | 31.54% |
| AKAM250117C00125000 | 2024-05-16 1:06PM EDT | 125.00 | 1.90 | 1.85 | 2.10 | -0.11 | -5.47% | 13 | 418 | 31.43% |
| AKAM250117C00130000 | 2024-05-15 1:08PM EDT | 130.00 | 1.37 | 0.80 | 2.05 | 0.00 | - | 1 | 431 | 33.99% |
| AKAM250117C00135000 | 2024-05-10 11:18AM EDT | 135.00 | 1.28 | 0.95 | 1.80 | 0.00 | - | 30 | 136 | 35.23% |
| AKAM250117C00140000 | 2024-05-16 3:56PM EDT | 140.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 1 | 302 | 31.59% |
| AKAM250117C00145000 | 2024-03-19 12:54PM EDT | 145.00 | 1.85 | 1.45 | 1.70 | 0.00 | - | 13 | 947 | 39.32% |
| AKAM250117C00150000 | 2024-05-15 12:06PM EDT | 150.00 | 0.30 | 0.20 | 0.80 | 0.00 | - | 7 | 363 | 34.75% |
| AKAM250117C00155000 | 2024-05-09 2:16PM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 546 | 511 | 12.50% |
| AKAM250117C00160000 | 2024-05-14 1:25PM EDT | 160.00 | 0.24 | 0.10 | 0.00 | 0.00 | - | 23 | 633 | 12.50% |
| AKAM250117C00165000 | 2024-04-08 11:01AM EDT | 165.00 | 0.57 | 0.60 | 0.75 | 0.00 | - | 10 | 59 | 39.55% |
| AKAM250117C00170000 | 2024-02-02 3:44PM EDT | 170.00 | 1.40 | 0.05 | 1.30 | 0.00 | - | 10 | 27 | 46.13% |
| AKAM250117C00175000 | 2024-05-03 3:57PM EDT | 175.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| AKAM250117C00180000 | 2024-05-09 11:20AM EDT | 180.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AKAM250117C00185000 | 2024-05-09 3:54PM EDT | 185.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 119 | 45.63% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM250117P00037500 | 2023-10-26 10:12AM EDT | 37.50 | 0.43 | 0.00 | 1.00 | 0.00 | - | 2 | 0 | 64.84% |
| AKAM250117P00040000 | 2024-02-22 11:36AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 28 | 55.47% |
| AKAM250117P00042500 | 2023-05-23 12:04PM EDT | 42.50 | 1.37 | 0.10 | 2.00 | 0.00 | - | 30 | 31 | 66.60% |
| AKAM250117P00045000 | 2024-05-10 9:49AM EDT | 45.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 51.71% |
| AKAM250117P00047500 | 2024-05-10 9:55AM EDT | 47.50 | 0.50 | 0.10 | 0.75 | 0.00 | - | 2 | 5 | 54.27% |
| AKAM250117P00050000 | 2023-09-14 10:02AM EDT | 50.00 | 0.53 | 0.00 | 0.85 | 0.00 | - | 10 | 20 | 52.25% |
| AKAM250117P00055000 | 2024-05-10 2:21PM EDT | 55.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 1 | 3 | 44.34% |
| AKAM250117P00060000 | 2024-05-09 1:42PM EDT | 60.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 16 | 33 | 39.58% |
| AKAM250117P00062500 | 2024-05-10 9:40AM EDT | 62.50 | 1.35 | 0.75 | 1.00 | 0.00 | - | 7 | 8 | 38.23% |
| AKAM250117P00065000 | 2024-05-13 1:38PM EDT | 65.00 | 1.22 | 0.90 | 1.20 | 0.00 | - | 3 | 43 | 37.16% |
| AKAM250117P00067500 | 2024-05-16 12:18PM EDT | 67.50 | 1.10 | 1.05 | 1.40 | 0.00 | - | 1 | 15 | 35.85% |
| AKAM250117P00070000 | 2024-05-16 12:36PM EDT | 70.00 | 1.35 | 1.25 | 1.65 | 0.00 | - | 1 | 147 | 34.71% |
| AKAM250117P00072500 | 2024-05-10 10:43AM EDT | 72.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 5,075 | 6.25% |
| AKAM250117P00075000 | 2024-05-13 10:10AM EDT | 75.00 | 2.75 | 1.90 | 2.30 | 0.00 | - | 6 | 222 | 32.64% |
| AKAM250117P00077500 | 2024-05-16 12:12PM EDT | 77.50 | 2.20 | 2.25 | 2.70 | 0.00 | - | 1 | 112 | 31.62% |
| AKAM250117P00080000 | 2024-05-13 12:57PM EDT | 80.00 | 3.50 | 2.55 | 3.20 | 0.00 | - | 16 | 5,634 | 30.80% |
| AKAM250117P00082500 | 2024-05-15 9:58AM EDT | 82.50 | 3.60 | 3.20 | 3.80 | 0.00 | - | 3 | 706 | 30.10% |
| AKAM250117P00085000 | 2024-05-10 3:25PM EDT | 85.00 | 5.70 | 3.80 | 4.40 | 0.00 | - | 28 | 3,404 | 29.09% |
| AKAM250117P00087500 | 2024-02-21 2:43PM EDT | 87.50 | 3.10 | 2.50 | 2.90 | 0.00 | - | 3 | 391 | 20.03% |
| AKAM250117P00090000 | 2024-05-17 10:31AM EDT | 90.00 | 5.25 | 5.60 | 6.00 | -0.15 | -2.78% | 1 | 3,181 | 27.60% |
| AKAM250117P00092500 | 2024-05-10 9:56AM EDT | 92.50 | 8.00 | 6.30 | 7.10 | 0.00 | - | 7 | 1,092 | 27.35% |
| AKAM250117P00095000 | 2024-05-16 12:03PM EDT | 95.00 | 6.98 | 7.30 | 7.90 | 0.00 | - | 1 | 1,272 | 25.76% |
| AKAM250117P00097500 | 2024-05-16 10:34AM EDT | 97.50 | 8.50 | 8.70 | 9.20 | 0.00 | - | 1 | 2,844 | 25.42% |
| AKAM250117P00100000 | 2024-05-16 10:34AM EDT | 100.00 | 9.75 | 10.00 | 10.40 | 0.00 | - | 1 | 1,947 | 24.37% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 105.00 | 12.70 | 12.60 | 13.40 | 0.00 | - | 34 | 1,164 | 22.98% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 110.00 | 18.50 | 16.40 | 17.10 | 0.00 | - | 9 | 1,413 | 22.40% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 115.00 | 19.60 | 19.30 | 21.50 | 0.00 | - | 4 | 335 | 23.37% |
| AKAM250117P00120000 | 2024-05-08 2:43PM EDT | 120.00 | 21.00 | 23.00 | 27.10 | 0.00 | - | 2 | 107 | 29.42% |
| AKAM250117P00125000 | 2024-05-08 10:29AM EDT | 125.00 | 25.40 | 27.70 | 31.50 | 0.00 | - | 2 | 11 | 29.49% |
| AKAM250117P00130000 | 2024-05-13 2:30PM EDT | 130.00 | 34.10 | 32.60 | 36.40 | 0.00 | - | 10 | 6 | 31.65% |
| AKAM250117P00135000 | 2024-05-14 3:25PM EDT | 135.00 | 41.60 | 37.80 | 41.40 | 0.00 | - | 63 | 69 | 34.19% |
| AKAM250117P00140000 | 2024-01-18 2:22PM EDT | 140.00 | 22.20 | 28.60 | 33.00 | 0.00 | - | 18 | 17 | 0.00% |
| AKAM250117P00145000 | 2023-12-22 1:06PM EDT | 145.00 | 25.40 | 21.90 | 22.60 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM250117P00155000 | 2024-02-06 12:05PM EDT | 155.00 | 30.70 | 39.60 | 44.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.