Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 66.00 | 0.05 | +0.05 | - | - | 1 |
| - | - | - | - | - | 75.00 | 0.05 | +0.05 | - | 380 | 0 |
| - | - | - | - | - | 78.00 | 0.14 | +0.14 | - | 4 | 0 |
| 20.60 | +20.60 | - | 15 | 15 | 80.00 | 0.20 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 82.00 | 0.28 | +0.28 | - | 1 | 0 |
| - | - | - | - | - | 84.00 | 0.35 | +0.35 | - | 3 | 0 |
| - | - | - | - | - | 85.00 | 0.40 | +0.10 | +33.33% | 3 | 44 |
| - | - | - | - | - | 86.00 | 0.55 | +0.55 | - | 6 | 0 |
| - | - | - | - | - | 87.00 | 0.60 | +0.20 | +50.00% | 15 | 24 |
| - | - | - | - | - | 88.00 | 0.75 | +0.75 | - | 34 | 22 |
| - | - | - | - | - | 89.00 | 0.85 | +0.85 | - | 3 | 1 |
| - | - | - | - | - | 90.00 | 1.03 | -0.12 | -10.43% | 30 | 132 |
| - | - | - | - | - | 91.00 | 1.17 | +0.09 | +8.33% | 3 | 58 |
| - | - | - | - | - | 92.00 | 1.45 | +0.43 | +42.16% | 2 | 267 |
| - | - | - | - | - | 93.00 | 2.01 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 94.00 | 2.00 | -0.34 | -14.53% | 30 | 150 |
| - | - | - | - | - | 95.00 | 2.10 | -0.54 | -20.45% | 36 | 90 |
| 12.00 | 0.00 | - | - | 5 | 96.00 | 3.17 | 0.00 | - | 10 | 23 |
| 5.44 | +5.44 | - | 3 | 0 | 97.00 | 3.04 | -0.66 | -17.84% | 3 | 10 |
| 4.90 | +4.90 | - | 52 | 24 | 98.00 | 3.60 | +0.40 | +12.50% | 1,083 | 19 |
| 4.80 | +4.80 | - | 45 | 18 | 99.00 | 4.10 | +1.55 | +60.78% | 7 | 3 |
| 3.83 | +0.43 | +12.65% | 24 | 7 | 100.00 | 4.35 | -0.35 | -7.45% | 14 | 97 |
| 3.37 | +0.37 | +12.33% | 226 | 12 | 101.00 | 5.35 | +0.65 | +13.83% | 1 | 38 |
| 2.94 | +0.11 | +3.89% | 6 | 49 | 102.00 | 5.54 | +0.30 | +5.73% | 2 | 60 |
| 2.45 | +0.15 | +6.52% | 11 | 22 | 103.00 | 5.90 | 0.00 | - | 2 | 23 |
| 2.15 | 0.00 | - | 4 | 31 | 104.00 | 6.61 | +1.26 | +23.55% | 3 | 10 |
| 2.05 | +0.02 | +0.99% | 1,616 | 54 | 105.00 | 6.00 | 0.00 | - | 3 | 16 |
| 1.70 | -0.50 | -22.73% | 1 | 13 | 106.00 | 5.50 | 0.00 | - | - | 2 |
| 1.54 | +1.54 | - | 4 | 109 | 107.00 | - | - | - | - | - |
| 1.20 | -0.80 | -40.00% | 1 | 21 | 108.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | 9 | 31 | 109.00 | - | - | - | - | - |
| 1.00 | +0.10 | +11.11% | 1 | 620 | 110.00 | 9.40 | 0.00 | - | - | 5 |
| 1.14 | 0.00 | - | 4 | 8 | 111.00 | - | - | - | - | - |
| 0.75 | -0.15 | -16.67% | 1 | 28 | 112.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 3 | 113.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 2 | 114.00 | - | - | - | - | - |
| 0.55 | -0.14 | -20.29% | 1 | 8 | 115.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 116.00 | - | - | - | - | - |
| 0.30 | -0.27 | -47.37% | 5 | 5 | 117.00 | - | - | - | - | - |
| 0.25 | -0.19 | -43.18% | 38 | 13 | 118.00 | - | - | - | - | - |
| 0.25 | -0.10 | -28.57% | 5 | 3 | 119.00 | - | - | - | - | - |
| 0.20 | -0.10 | -33.33% | 5 | 1 | 120.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 121.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 1 | 122.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 30 | 0 | 125.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | 13 | 0 | 127.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.