Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116C00060000 | 2024-01-05 3:14PM EDT | 60.00 | 60.98 | 69.10 | 72.10 | 0.00 | - | 3 | 3 | 150.58% |
| AKAM260116C00065000 | 2024-02-07 4:50PM EDT | 65.00 | 67.20 | 52.00 | 54.70 | 0.00 | - | 3 | 0 | 94.35% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 70.00 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 77.37% |
| AKAM260116C00075000 | 2024-02-15 1:20PM EDT | 75.00 | 46.28 | 41.10 | 44.50 | 0.00 | - | 5 | 5 | 75.37% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 85.00 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 82.52% |
| AKAM260116C00090000 | 2024-05-15 3:52PM EDT | 90.00 | 22.00 | 19.00 | 22.70 | 0.00 | - | 4 | 473 | 42.37% |
| AKAM260116C00092500 | 2024-05-17 3:46PM EDT | 92.50 | 20.36 | 17.50 | 22.50 | +0.36 | +1.80% | 9 | 8 | 44.21% |
| AKAM260116C00095000 | 2024-05-16 10:00AM EDT | 95.00 | 18.80 | 16.50 | 21.50 | 0.00 | - | 2 | 37 | 44.20% |
| AKAM260116C00097500 | 2024-05-15 3:52PM EDT | 97.50 | 17.90 | 15.10 | 19.90 | 0.00 | - | 8 | 25 | 42.84% |
| AKAM260116C00100000 | 2024-05-15 11:08AM EDT | 100.00 | 16.10 | 15.20 | 17.10 | 0.00 | - | 3 | 158 | 38.94% |
| AKAM260116C00105000 | 2024-05-07 11:02AM EDT | 105.00 | 19.00 | 13.50 | 15.10 | 0.00 | - | 1 | 84 | 38.39% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 110.00 | 10.20 | 10.10 | 14.50 | 0.00 | - | 24 | 762 | 40.34% |
| AKAM260116C00115000 | 2024-05-13 11:19AM EDT | 115.00 | 9.92 | 9.70 | 12.30 | 0.00 | - | 2 | 270 | 38.71% |
| AKAM260116C00120000 | 2024-05-15 2:25PM EDT | 120.00 | 8.61 | 8.10 | 10.90 | 0.00 | - | 9 | 27 | 38.41% |
| AKAM260116C00125000 | 2024-05-01 2:53PM EDT | 125.00 | 12.00 | 6.80 | 8.70 | 0.00 | - | 1 | 45 | 36.10% |
| AKAM260116C00130000 | 2024-05-13 3:37PM EDT | 130.00 | 5.90 | 5.60 | 6.70 | 0.00 | - | 8 | 99 | 33.78% |
| AKAM260116C00135000 | 2024-05-10 1:24PM EDT | 135.00 | 4.30 | 4.70 | 6.80 | 0.00 | - | 3 | 54 | 35.97% |
| AKAM260116C00140000 | 2024-05-09 11:42AM EDT | 140.00 | 7.00 | 3.60 | 6.40 | 0.00 | - | 3 | 259 | 36.85% |
| AKAM260116C00145000 | 2024-05-13 2:54PM EDT | 145.00 | 3.30 | 3.20 | 4.30 | 0.00 | - | 4 | 175 | 33.19% |
| AKAM260116C00150000 | 2024-05-14 9:58AM EDT | 150.00 | 2.75 | 2.60 | 4.40 | 0.00 | - | 1 | 689 | 35.01% |
| AKAM260116C00155000 | 2024-04-10 2:27PM EDT | 155.00 | 3.90 | 1.70 | 2.30 | 0.00 | - | 3 | 6 | 29.92% |
| AKAM260116C00160000 | 2024-05-01 2:53PM EDT | 160.00 | 3.84 | 1.70 | 4.00 | 0.00 | - | 1 | 121 | 36.72% |
| AKAM260116C00165000 | 2024-05-06 2:29PM EDT | 165.00 | 2.87 | 1.40 | 4.30 | 0.00 | - | - | 1 | 38.92% |
| AKAM260116C00170000 | 2024-05-16 12:06PM EDT | 170.00 | 1.40 | 1.15 | 2.05 | 0.00 | - | 20 | 274 | 32.62% |
| AKAM260116C00175000 | 2024-04-15 3:14PM EDT | 175.00 | 1.85 | 0.90 | 2.65 | 0.00 | - | 16 | 204 | 36.03% |
| AKAM260116C00180000 | 2024-04-15 3:22PM EDT | 180.00 | 1.45 | 0.70 | 1.15 | 0.00 | - | 20 | 12 | 30.54% |
| AKAM260116C00185000 | 2024-05-09 3:39PM EDT | 185.00 | 1.72 | 0.60 | 5.00 | 0.00 | - | 4 | 132 | 45.75% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM260116P00055000 | 2024-05-14 3:37PM EDT | 55.00 | 1.88 | 1.65 | 2.05 | 0.00 | - | 1 | 41 | 36.63% |
| AKAM260116P00060000 | 2023-09-20 11:23AM EDT | 60.00 | 2.00 | 0.80 | 3.10 | 0.00 | - | - | 1 | 36.76% |
| AKAM260116P00065000 | 2024-05-15 3:43PM EDT | 65.00 | 2.90 | 2.80 | 3.30 | 0.00 | - | 1 | 911 | 32.80% |
| AKAM260116P00070000 | 2024-05-15 3:32PM EDT | 70.00 | 3.24 | 2.95 | 4.10 | 0.00 | - | 1 | 17 | 30.96% |
| AKAM260116P00075000 | 2024-05-16 12:04PM EDT | 75.00 | 4.60 | 4.70 | 5.20 | 0.00 | - | 1 | 66 | 29.62% |
| AKAM260116P00080000 | 2024-05-16 1:00PM EDT | 80.00 | 5.80 | 5.90 | 6.50 | 0.00 | - | 2 | 57 | 28.31% |
| AKAM260116P00085000 | 2024-05-16 1:50PM EDT | 85.00 | 7.30 | 7.40 | 8.10 | 0.00 | - | 1 | 103 | 27.19% |
| AKAM260116P00090000 | 2024-05-16 3:37PM EDT | 90.00 | 8.80 | 8.60 | 9.90 | 0.00 | - | 7 | 51 | 25.96% |
| AKAM260116P00092500 | 2024-05-15 1:03PM EDT | 92.50 | 10.10 | 8.00 | 11.50 | 0.00 | - | 1 | 12 | 26.61% |
| AKAM260116P00095000 | 2024-05-17 10:53AM EDT | 95.00 | 11.00 | 10.70 | 11.90 | -0.20 | -1.79% | 4 | 305 | 24.60% |
| AKAM260116P00097500 | 2024-03-04 11:50AM EDT | 97.50 | 7.10 | 8.30 | 8.80 | 0.00 | - | 1 | 17 | 15.34% |
| AKAM260116P00100000 | 2024-05-16 12:13PM EDT | 100.00 | 13.20 | 12.30 | 14.30 | 0.00 | - | 1 | 720 | 23.46% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 105.00 | 18.00 | 16.20 | 17.00 | 0.00 | - | 1 | 112 | 22.29% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 110.00 | 17.20 | 19.10 | 20.00 | 0.00 | - | 151 | 599 | 21.05% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 115.00 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 24.59% |
| AKAM260116P00120000 | 2024-04-29 10:13AM EDT | 120.00 | 22.50 | 26.30 | 29.00 | 0.00 | - | 8 | 120 | 23.69% |
| AKAM260116P00125000 | 2024-03-08 10:30AM EDT | 125.00 | 18.40 | 20.20 | 22.90 | 0.00 | - | 4 | 101 | 0.00% |
| AKAM260116P00130000 | 2024-01-24 1:29PM EDT | 130.00 | 14.30 | 23.10 | 24.00 | 0.00 | - | 12 | 35 | 0.00% |
| AKAM260116P00135000 | 2024-01-23 12:07PM EDT | 135.00 | 18.30 | 28.10 | 29.20 | 0.00 | - | 1 | 46 | 0.00% |
| AKAM260116P00140000 | 2024-02-08 4:25PM EDT | 140.00 | 19.10 | 29.30 | 30.50 | 0.00 | - | 83 | 84 | 0.00% |
| AKAM260116P00145000 | 2024-05-08 12:51PM EDT | 145.00 | 43.70 | 47.10 | 51.90 | 0.00 | - | - | 0 | 26.58% |
© 2024 Yahoo. All rights reserved.