Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00099000 | 2024-04-19 3:32PM EDT | 99.00 | 3.12 | 3.00 | 3.30 | -0.28 | -8.24% | 4 | 4 | 32.08% |
| AKAM240426C00100000 | 2024-04-19 3:45PM EDT | 100.00 | 2.20 | 2.25 | 2.40 | +0.07 | +3.29% | 15 | 2 | 27.59% |
| AKAM240426C00103000 | 2024-04-19 3:32PM EDT | 103.00 | 0.75 | 0.70 | 0.80 | -0.05 | -6.25% | 100 | 22 | 25.24% |
| AKAM240426C00104000 | 2024-04-19 3:42PM EDT | 104.00 | 0.40 | 0.40 | 0.55 | -0.15 | -27.27% | 31 | 33 | 25.98% |
| AKAM240426C00105000 | 2024-04-19 3:59PM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 6 | 30 | 26.12% |
| AKAM240426C00106000 | 2024-04-19 11:44AM EDT | 106.00 | 0.21 | 0.15 | 0.25 | -0.49 | -70.00% | 2 | 101 | 27.44% |
| AKAM240426C00107000 | 2024-04-17 11:09AM EDT | 107.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 52 | 29.59% |
| AKAM240426C00108000 | 2024-04-19 10:28AM EDT | 108.00 | 0.09 | 0.05 | 0.15 | -1.11 | -92.50% | 4 | 25 | 31.06% |
| AKAM240426C00109000 | 2024-04-15 9:42AM EDT | 109.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 54.93% |
| AKAM240426C00110000 | 2024-04-18 10:20AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 59.28% |
| AKAM240426C00111000 | 2024-04-15 2:25PM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 26 | 51.37% |
| AKAM240426C00112000 | 2024-04-12 3:30PM EDT | 112.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 45 | 59 | 54.98% |
| AKAM240426C00113000 | 2024-04-08 1:11PM EDT | 113.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 67.58% |
| AKAM240426C00114000 | 2024-04-04 11:08AM EDT | 114.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 62.01% |
| AKAM240426C00116000 | 2024-04-08 3:29PM EDT | 116.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 100 | 68.65% |
| AKAM240426C00118000 | 2024-03-13 2:14PM EDT | 118.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 75.10% |
| AKAM240426C00119000 | 2024-03-11 12:10PM EDT | 119.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 30 | 30 | 78.22% |
| AKAM240426C00120000 | 2024-03-18 12:27PM EDT | 120.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 77.34% |
| AKAM240426C00122000 | 2024-03-07 4:53PM EDT | 122.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 87.30% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00093000 | 2024-04-12 3:30PM EDT | 93.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | - | 25 | 58.94% |
| AKAM240426P00095000 | 2024-04-17 12:06PM EDT | 95.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 100 | 35.55% |
| AKAM240426P00098000 | 2024-04-18 12:24PM EDT | 98.00 | 0.40 | 0.25 | 0.40 | -0.10 | -20.00% | 1 | 37 | 28.42% |
| AKAM240426P00100000 | 2024-04-19 3:44PM EDT | 100.00 | 0.65 | 0.60 | 0.80 | -0.60 | -48.00% | 16 | 12 | 25.64% |
| AKAM240426P00102000 | 2024-04-19 3:44PM EDT | 102.00 | 1.50 | 1.40 | 1.65 | -0.84 | -35.90% | 34 | 47 | 24.66% |
| AKAM240426P00103000 | 2024-04-19 3:47PM EDT | 103.00 | 2.15 | 2.00 | 2.25 | -0.82 | -27.61% | 22 | 98 | 24.27% |
| AKAM240426P00104000 | 2024-04-19 3:00PM EDT | 104.00 | 3.00 | 1.70 | 3.00 | +0.35 | +13.21% | 6 | 448 | 24.85% |
| AKAM240426P00105000 | 2024-04-19 3:01PM EDT | 105.00 | 3.89 | 3.50 | 5.80 | +0.28 | +7.76% | 5 | 63 | 66.58% |
| AKAM240426P00106000 | 2024-04-12 12:24PM EDT | 106.00 | 3.46 | 4.30 | 4.80 | 0.00 | - | 3 | 100 | 29.10% |
| AKAM240426P00107000 | 2024-04-16 3:32PM EDT | 107.00 | 5.45 | 5.30 | 5.90 | 0.00 | - | 4 | 25 | 36.43% |
| AKAM240426P00108000 | 2024-04-17 1:36PM EDT | 108.00 | 7.11 | 6.00 | 7.00 | 0.00 | - | 1 | 3 | 43.65% |
| AKAM240426P00109000 | 2024-03-21 12:24PM EDT | 109.00 | 2.07 | 5.50 | 9.60 | 0.00 | - | 2 | 0 | 85.69% |
| AKAM240426P00110000 | 2024-04-16 3:41PM EDT | 110.00 | 8.53 | 6.50 | 10.60 | 0.00 | - | 10 | 1 | 90.84% |
| AKAM240426P00111000 | 2024-04-17 3:05PM EDT | 111.00 | 10.10 | 7.50 | 11.60 | 0.00 | - | 440 | 0 | 95.85% |
| AKAM240426P00114000 | 2024-03-20 11:35AM EDT | 114.00 | 5.75 | 10.00 | 14.60 | 0.00 | - | - | 0 | 110.01% |
© 2024 Yahoo. All rights reserved.