Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00055000 | 2023-11-14 1:42PM EDT | 55.00 | 58.60 | 63.50 | 65.40 | 0.00 | - | 1 | 2 | 2,970.12% |
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 70.00 | 32.33 | 23.50 | 27.40 | 0.00 | - | 1 | 1 | 338.28% |
| AKAM240517C00075000 | 2023-11-07 10:53AM EDT | 75.00 | 38.00 | 41.40 | 42.60 | 0.00 | - | 5 | 6 | 1,809.38% |
| AKAM240517C00080000 | 2023-11-09 2:14PM EDT | 80.00 | 33.10 | 35.80 | 38.30 | 0.00 | - | 1 | 10 | 1,626.56% |
| AKAM240517C00085000 | 2024-05-13 10:10AM EDT | 85.00 | 8.32 | 9.90 | 10.60 | 0.00 | - | 10 | 5 | 107.03% |
| AKAM240517C00086000 | 2024-05-10 1:05PM EDT | 86.00 | 6.90 | 8.90 | 9.80 | 0.00 | - | - | 0 | 122.66% |
| AKAM240517C00087000 | 2024-05-10 2:24PM EDT | 87.00 | 4.60 | 7.80 | 8.50 | 0.00 | - | - | 1 | 132.81% |
| AKAM240517C00089000 | 2024-05-13 9:36AM EDT | 89.00 | 3.90 | 5.90 | 6.50 | 0.00 | - | 3 | 4 | 107.42% |
| AKAM240517C00090000 | 2024-05-16 1:21PM EDT | 90.00 | 6.40 | 4.90 | 5.50 | 0.00 | - | 1 | 55 | 94.34% |
| AKAM240517C00091000 | 2024-05-17 10:47AM EDT | 91.00 | 4.97 | 2.65 | 4.50 | -1.04 | -17.30% | 1 | 123 | 81.05% |
| AKAM240517C00092000 | 2024-05-17 12:03PM EDT | 92.00 | 3.39 | 1.50 | 4.90 | -0.81 | -19.29% | 12 | 159 | 154.98% |
| AKAM240517C00092500 | 2024-05-15 3:34PM EDT | 92.50 | 3.28 | 0.85 | 3.00 | 0.00 | - | 29 | 97 | 60.35% |
| AKAM240517C00093000 | 2024-05-17 3:34PM EDT | 93.00 | 2.68 | 1.95 | 2.45 | -0.52 | -16.25% | 9 | 362 | 49.41% |
| AKAM240517C00094000 | 2024-05-17 3:33PM EDT | 94.00 | 1.70 | 0.45 | 1.45 | -1.28 | -42.95% | 12 | 203 | 34.47% |
| AKAM240517C00095000 | 2024-05-17 3:57PM EDT | 95.00 | 0.30 | 0.00 | 1.50 | -1.50 | -83.33% | 118 | 459 | 70.12% |
| AKAM240517C00096000 | 2024-05-17 1:21PM EDT | 96.00 | 0.09 | 0.00 | 0.05 | -0.45 | -83.33% | 25 | 316 | 14.45% |
| AKAM240517C00097000 | 2024-05-17 10:47AM EDT | 97.00 | 0.18 | 0.00 | 2.10 | -0.32 | -64.00% | 2 | 87 | 89.94% |
| AKAM240517C00097500 | 2024-05-17 1:43PM EDT | 97.50 | 0.16 | 0.00 | 0.05 | -0.14 | -46.67% | 12 | 101 | 31.06% |
| AKAM240517C00098000 | 2024-05-15 3:47PM EDT | 98.00 | 0.08 | 0.00 | 2.15 | -0.13 | -61.90% | 2 | 29 | 108.79% |
| AKAM240517C00099000 | 2024-05-14 12:24PM EDT | 99.00 | 0.08 | 0.00 | 2.15 | +0.02 | +33.33% | 3 | 129 | 124.90% |
| AKAM240517C00100000 | 2024-05-17 11:27AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 5 | 127 | 54.69% |
| AKAM240517C00101000 | 2024-05-17 10:48AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,091 | 56.25% |
| AKAM240517C00102000 | 2024-05-17 2:04PM EDT | 102.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 257 | 64.06% |
| AKAM240517C00103000 | 2024-05-15 12:10PM EDT | 103.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 1 | 197 | 80.47% |
| AKAM240517C00104000 | 2024-05-15 11:12AM EDT | 104.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 5 | 82 | 134.38% |
| AKAM240517C00105000 | 2024-05-15 11:09AM EDT | 105.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 13 | 1,047 | 96.09% |
| AKAM240517C00106000 | 2024-05-13 10:31AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 113 | 93.75% |
| AKAM240517C00107000 | 2024-05-15 3:11PM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 215 | 100.78% |
| AKAM240517C00108000 | 2024-05-13 1:56PM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 63 | 122 | 160.55% |
| AKAM240517C00109000 | 2024-05-13 9:30AM EDT | 109.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 6 | 43 | 198.05% |
| AKAM240517C00110000 | 2024-05-17 3:10PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 1 | 822 | 133.59% |
| AKAM240517C00111000 | 2024-05-13 3:49PM EDT | 111.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 18 | 272.27% |
| AKAM240517C00112000 | 2024-05-13 3:49PM EDT | 112.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 68 | 194.92% |
| AKAM240517C00113000 | 2024-05-17 3:44PM EDT | 113.00 | 0.03 | 0.00 | 0.05 | -1.67 | -98.24% | 1 | 34 | 140.63% |
| AKAM240517C00114000 | 2024-05-14 3:56PM EDT | 114.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 2 | 6 | 291.41% |
| AKAM240517C00115000 | 2024-05-17 3:47PM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 1,194 | 153.13% |
| AKAM240517C00116000 | 2024-05-17 9:32AM EDT | 116.00 | 0.05 | 0.00 | 1.00 | +0.02 | +66.67% | 1 | 76 | 264.26% |
| AKAM240517C00120000 | 2024-05-17 12:38PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 12 | 1,659 | 181.25% |
| AKAM240517C00125000 | 2024-05-17 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 555 | 209.38% |
| AKAM240517C00130000 | 2024-05-16 10:46AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,701 | 234.38% |
| AKAM240517C00135000 | 2024-05-10 1:06PM EDT | 135.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 706 | 259.38% |
| AKAM240517C00140000 | 2024-05-09 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 449 | 284.38% |
| AKAM240517C00145000 | 2024-02-12 11:33AM EDT | 145.00 | 1.98 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 443.36% |
| AKAM240517C00150000 | 2024-05-09 2:21PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 61 | 328.13% |
| AKAM240517C00155000 | 2024-04-12 11:27AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 43 | 346.88% |
| AKAM240517C00160000 | 2024-04-12 11:25AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 367.19% |
| AKAM240517C00180000 | 2024-02-12 2:16PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 680.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00055000 | 2024-04-29 1:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 34 | 409.38% |
| AKAM240517P00065000 | 2023-10-27 2:07PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 442.19% |
| AKAM240517P00070000 | 2024-05-10 12:43PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 240.63% |
| AKAM240517P00075000 | 2024-05-10 12:04PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 242 | 192.19% |
| AKAM240517P00076000 | 2024-05-10 9:45AM EDT | 76.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 4 | 379.10% |
| AKAM240517P00078000 | 2024-05-10 2:05PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 164.06% |
| AKAM240517P00079000 | 2024-05-10 3:13PM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 57 | 154.69% |
| AKAM240517P00080000 | 2024-05-16 11:13AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 1,814 | 145.31% |
| AKAM240517P00081000 | 2024-05-15 10:44AM EDT | 81.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 135.94% |
| AKAM240517P00082000 | 2024-05-14 3:50PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 33 | 126.56% |
| AKAM240517P00083000 | 2024-05-14 1:42PM EDT | 83.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 145 | 148 | 163.28% |
| AKAM240517P00084000 | 2024-05-13 1:25PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 109.38% |
| AKAM240517P00085000 | 2024-05-16 9:43AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 99.61% |
| AKAM240517P00087000 | 2024-05-13 9:51AM EDT | 87.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 267 | 188.28% |
| AKAM240517P00088000 | 2024-05-15 11:22AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 77 | 72.66% |
| AKAM240517P00089000 | 2024-05-16 9:49AM EDT | 89.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 133 | 171.09% |
| AKAM240517P00090000 | 2024-05-17 2:15PM EDT | 90.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 1,437 | 54.69% |
| AKAM240517P00091000 | 2024-05-17 9:32AM EDT | 91.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 8 | 210 | 51.95% |
| AKAM240517P00092000 | 2024-05-15 3:49PM EDT | 92.00 | 0.08 | 0.00 | 2.00 | 0.00 | - | 18 | 89 | 115.14% |
| AKAM240517P00092500 | 2024-05-17 12:05PM EDT | 92.50 | 0.01 | 0.00 | 0.25 | -0.07 | -87.50% | 4 | 209 | 57.23% |
| AKAM240517P00093000 | 2024-05-17 10:22AM EDT | 93.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 221 | 30.86% |
| AKAM240517P00094000 | 2024-05-16 11:27AM EDT | 94.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 5 | 169 | 35.16% |
| AKAM240517P00095000 | 2024-05-17 3:56PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 34 | 3,979 | 30.18% |
| AKAM240517P00096000 | 2024-05-17 2:01PM EDT | 96.00 | 0.70 | 0.60 | 1.10 | +0.55 | +366.67% | 223 | 389 | 31.45% |
| AKAM240517P00097000 | 2024-05-17 11:25AM EDT | 97.00 | 0.90 | 0.15 | 2.10 | +0.35 | +63.64% | 82 | 677 | 47.27% |
| AKAM240517P00097500 | 2024-05-17 1:09PM EDT | 97.50 | 1.76 | 2.05 | 2.55 | +0.75 | +74.26% | 12 | 299 | 50.78% |
| AKAM240517P00098000 | 2024-05-17 3:35PM EDT | 98.00 | 2.48 | 2.55 | 3.10 | +1.11 | +81.02% | 1 | 192 | 61.23% |
| AKAM240517P00099000 | 2024-05-10 2:36PM EDT | 99.00 | 7.85 | 3.40 | 4.10 | 0.00 | - | 122 | 17 | 74.12% |
| AKAM240517P00100000 | 2024-05-17 3:41PM EDT | 100.00 | 4.80 | 3.00 | 5.90 | +1.20 | +33.33% | 35 | 406 | 142.19% |
| AKAM240517P00101000 | 2024-05-13 3:00PM EDT | 101.00 | 4.73 | 5.50 | 6.10 | -1.94 | -29.09% | 1 | 7 | 50.00% |
| AKAM240517P00102000 | 2024-05-16 3:20PM EDT | 102.00 | 5.30 | 6.50 | 7.20 | 0.00 | - | 190 | 288 | 74.61% |
| AKAM240517P00103000 | 2024-05-16 3:21PM EDT | 103.00 | 6.49 | 7.50 | 8.10 | 0.00 | - | 31 | 21 | 64.06% |
| AKAM240517P00104000 | 2024-05-16 3:20PM EDT | 104.00 | 7.60 | 8.50 | 9.20 | 0.00 | - | 30 | 30 | 91.41% |
| AKAM240517P00105000 | 2024-05-16 3:20PM EDT | 105.00 | 7.96 | 9.50 | 10.10 | 0.00 | - | 170 | 180 | 76.56% |
| AKAM240517P00106000 | 2024-05-10 9:38AM EDT | 106.00 | 13.80 | 10.40 | 11.10 | 0.00 | - | 2 | 0 | 150.00% |
| AKAM240517P00107000 | 2024-05-09 1:15PM EDT | 107.00 | 8.30 | 11.50 | 12.10 | 0.00 | - | 1 | 0 | 90.63% |
| AKAM240517P00108000 | 2024-05-15 3:21PM EDT | 108.00 | 12.20 | 12.30 | 13.40 | 0.00 | - | 4 | 0 | 122.66% |
| AKAM240517P00109000 | 2024-05-09 1:16PM EDT | 109.00 | 9.70 | 13.40 | 14.10 | 0.00 | - | 1 | 0 | 178.13% |
| AKAM240517P00110000 | 2024-05-16 3:20PM EDT | 110.00 | 13.20 | 14.50 | 16.60 | 0.00 | - | 40 | 24 | 236.52% |
| AKAM240517P00115000 | 2024-05-17 1:44PM EDT | 115.00 | 19.41 | 19.40 | 20.10 | -3.19 | -14.12% | 1 | 2 | 229.30% |
| AKAM240517P00120000 | 2024-05-13 2:32PM EDT | 120.00 | 26.70 | 24.40 | 26.40 | 0.00 | - | 21 | 4 | 311.33% |
| AKAM240517P00125000 | 2024-05-13 2:30PM EDT | 125.00 | 32.90 | 27.60 | 31.50 | 0.00 | - | 10 | 4 | 461.91% |
| AKAM240517P00130000 | 2024-02-28 3:39PM EDT | 130.00 | 22.10 | 20.90 | 21.60 | 0.00 | - | 14 | 4 | 0.00% |
| AKAM240517P00135000 | 2024-04-10 2:33PM EDT | 135.00 | 30.90 | 42.40 | 45.60 | 0.00 | - | 25 | 0 | 731.05% |
| AKAM240517P00140000 | 2024-02-28 4:48PM EDT | 140.00 | 31.72 | 29.20 | 33.30 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00145000 | 2024-02-28 4:48PM EDT | 145.00 | 36.74 | 34.20 | 38.10 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240517P00150000 | 2024-02-14 4:56PM EDT | 150.00 | 34.89 | 40.50 | 45.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240517P00155000 | 2024-02-14 4:56PM EDT | 155.00 | 39.92 | 45.50 | 50.10 | 0.00 | - | 19 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.