Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00105000 | 2024-06-04 9:30AM EDT | 2024-06-07 | 0.05 | 0.00 | 1.50 | 0.00 | - | 14 | 92 | 261.33% |
| AKAM240614C00105000 | 2024-06-04 11:28AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 87 | 56.25% |
| AKAM240621C00105000 | 2024-06-06 1:05PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3,486 | 48.93% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 2024-06-28 | 0.68 | 0.00 | 0.95 | 0.00 | - | - | 5 | 59.81% |
| AKAM240719C00105000 | 2024-06-06 3:53PM EDT | 2024-07-19 | 0.17 | 0.00 | 2.10 | 0.00 | - | 1 | 328 | 56.64% |
| AKAM240816C00105000 | 2024-06-07 2:56PM EDT | 2024-08-16 | 0.93 | 0.10 | 1.00 | -0.16 | -14.68% | 2 | 926 | 33.84% |
| AKAM240920C00105000 | 2024-06-07 3:33PM EDT | 2024-09-20 | 1.35 | 0.50 | 2.45 | -0.20 | -12.90% | 6 | 96 | 38.43% |
| AKAM241018C00105000 | 2024-05-31 1:22PM EDT | 2024-10-18 | 2.15 | 0.70 | 1.85 | 0.00 | - | 10 | 464 | 30.52% |
| AKAM241115C00105000 | 2024-06-07 2:47PM EDT | 2024-11-15 | 2.85 | 1.60 | 4.20 | -0.25 | -8.06% | 119 | 463 | 39.81% |
| AKAM241220C00105000 | 2024-06-07 1:36PM EDT | 2024-12-20 | 3.40 | 2.35 | 3.40 | -2.10 | -38.18% | 22 | 12 | 32.59% |
| AKAM250117C00105000 | 2024-06-07 2:00PM EDT | 2025-01-17 | 4.10 | 2.65 | 4.00 | +0.09 | +2.24% | 2 | 1,242 | 32.97% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 3.90 | 6.10 | 0.00 | - | 20 | 122 | 36.40% |
| AKAM250620C00105000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 8.50 | 5.90 | 7.20 | 0.00 | - | 25 | 585 | 34.91% |
| AKAM260116C00105000 | 2024-06-04 2:19PM EDT | 2026-01-16 | 11.50 | 8.70 | 10.50 | 0.00 | - | 1 | 117 | 35.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 13.70 | 17.60 | 0.00 | - | 92 | 0 | 123.14% |
| AKAM240621P00105000 | 2024-06-06 3:13PM EDT | 2024-06-21 | 14.60 | 14.30 | 18.00 | 0.00 | - | 400 | 293 | 54.59% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 2024-08-16 | 10.90 | 14.30 | 17.80 | 0.00 | - | 9 | 1,562 | 43.07% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 2024-09-20 | 11.20 | 15.60 | 17.40 | 0.00 | - | 3 | 17 | 32.37% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 13.80 | 16.00 | 18.30 | 0.00 | - | - | 12 | 34.38% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 16.60 | 18.50 | 0.00 | - | 1 | 1,175 | 32.31% |
| AKAM241220P00105000 | 2024-06-05 1:10PM EDT | 2024-12-20 | 15.10 | 15.00 | 18.20 | 0.00 | - | 10 | 12 | 27.87% |
| AKAM250117P00105000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 12.70 | 16.80 | 17.50 | 0.00 | - | 34 | 1,164 | 22.74% |
| AKAM250321P00105000 | 2024-06-07 10:10AM EDT | 2025-03-21 | 16.80 | 15.80 | 19.80 | +0.20 | +1.20% | 1 | 189 | 29.10% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 14.60 | 15.40 | 0.00 | - | 261 | 684 | 0.00% |
| AKAM260116P00105000 | 2024-05-29 11:38AM EDT | 2026-01-16 | 17.80 | 17.50 | 20.00 | 0.00 | - | 1 | 114 | 20.86% |
© 2024 Yahoo. All rights reserved.