Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.00 | 2.15 | 0.00 | - | 3 | 1 | 114.65% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.00 | 2.20 | 0.00 | - | 2 | 17 | 81.64% |
| AKAM240621C00110000 | 2024-05-31 2:15PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 15 | 2,798 | 38.48% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.00 | 2.20 | 0.00 | - | 60 | 60 | 57.72% |
| AKAM240816C00110000 | 2024-05-30 9:37AM EDT | 2024-08-16 | 0.68 | 0.65 | 0.90 | 0.00 | - | 1 | 146 | 32.74% |
| AKAM240920C00110000 | 2024-05-30 10:55AM EDT | 2024-09-20 | 0.88 | 1.05 | 1.20 | 0.00 | - | 2 | 136 | 29.68% |
| AKAM241018C00110000 | 2024-05-30 3:51PM EDT | 2024-10-18 | 1.15 | 1.35 | 1.65 | -0.15 | -11.54% | 2 | 774 | 29.58% |
| AKAM241115C00110000 | 2024-05-30 1:37PM EDT | 2024-11-15 | 2.09 | 2.30 | 2.55 | 0.00 | - | 5 | 248 | 31.90% |
| AKAM241220C00110000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 2.50 | 2.75 | 3.10 | 0.00 | - | 15 | 27 | 31.52% |
| AKAM250117C00110000 | 2024-05-30 3:53PM EDT | 2025-01-17 | 3.20 | 3.40 | 3.60 | 0.00 | - | 21 | 1,747 | 31.60% |
| AKAM250321C00110000 | 2024-05-29 2:15PM EDT | 2025-03-21 | 4.50 | 4.60 | 5.00 | 0.00 | - | 2 | 56 | 32.84% |
| AKAM250620C00110000 | 2024-05-28 12:17PM EDT | 2025-06-20 | 7.00 | 6.50 | 8.90 | 0.00 | - | 1 | 37 | 39.61% |
| AKAM260116C00110000 | 2024-05-22 3:30PM EDT | 2026-01-16 | 11.80 | 9.60 | 10.40 | 0.00 | - | 1 | 762 | 35.11% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00110000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 18.70 | 15.60 | 19.90 | -1.50 | -7.43% | 150 | 17 | 84.16% |
| AKAM240816P00110000 | 2024-05-30 9:37AM EDT | 2024-08-16 | 19.26 | 15.60 | 18.10 | 0.00 | - | 1 | 91 | 25.49% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 15.70 | 18.20 | 0.00 | - | 1 | 16 | 22.46% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 17.40 | 19.00 | 0.00 | - | 41 | 27 | 26.86% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 17.30 | 18.70 | 0.00 | - | 31 | 54 | 22.49% |
| AKAM250117P00110000 | 2024-05-29 1:45PM EDT | 2025-01-17 | 19.15 | 16.90 | 19.30 | 0.00 | - | 9 | 1,404 | 22.50% |
| AKAM250321P00110000 | 2024-05-31 2:25PM EDT | 2025-03-21 | 19.80 | 16.60 | 21.50 | +0.60 | +3.12% | 1 | 143 | 28.53% |
| AKAM250620P00110000 | 2024-05-29 1:46PM EDT | 2025-06-20 | 20.50 | 17.60 | 22.50 | +0.26 | +1.28% | 1 | 396 | 27.96% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 21.50 | 24.90 | 0.00 | - | 151 | 599 | 28.01% |
© 2024 Yahoo. All rights reserved.