Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00115000 | 2024-05-30 9:52AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 374 | 75.00% |
| AKAM240621C00115000 | 2024-05-31 12:04PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,662 | 53.13% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 59.96% |
| AKAM240719C00115000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.25 | 0.00 | - | - | 1 | 43.26% |
| AKAM240816C00115000 | 2024-05-31 11:55AM EDT | 2024-08-16 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 180 | 36.82% |
| AKAM240920C00115000 | 2024-06-04 1:43PM EDT | 2024-09-20 | 0.65 | 0.00 | 1.55 | 0.00 | - | 5 | 12 | 42.68% |
| AKAM241018C00115000 | 2024-05-24 12:32PM EDT | 2024-10-18 | 1.10 | 0.45 | 0.80 | 0.00 | - | 144 | 332 | 31.42% |
| AKAM241115C00115000 | 2024-05-28 2:25PM EDT | 2024-11-15 | 1.75 | 0.25 | 2.30 | 0.00 | - | 14 | 56 | 39.30% |
| AKAM241220C00115000 | 2024-05-30 10:55AM EDT | 2024-12-20 | 1.70 | 0.35 | 1.65 | 0.00 | - | 31 | 32 | 31.85% |
| AKAM250117C00115000 | 2024-06-05 1:44PM EDT | 2025-01-17 | 2.22 | 0.80 | 2.10 | 0.00 | - | 1 | 3,601 | 32.28% |
| AKAM250321C00115000 | 2024-05-16 11:27AM EDT | 2025-03-21 | 5.10 | 2.80 | 4.90 | 0.00 | - | 1 | 708 | 39.84% |
| AKAM250620C00115000 | 2024-06-03 3:01PM EDT | 2025-06-20 | 4.79 | 2.85 | 4.40 | 0.00 | - | 1 | 15 | 33.09% |
| AKAM260116C00115000 | 2024-06-07 1:44PM EDT | 2026-01-16 | 7.33 | 6.60 | 7.30 | -0.37 | -4.81% | 14 | 281 | 33.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 19.20 | 24.40 | 27.80 | 0.00 | - | 30 | 6 | 76.56% |
| AKAM240816P00115000 | 2024-06-06 2:43PM EDT | 2024-08-16 | 23.90 | 23.90 | 27.10 | 0.00 | - | 89 | 146 | 49.34% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 2024-10-18 | 16.50 | 23.90 | 27.80 | 0.00 | - | - | 0 | 41.09% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 2024-11-15 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 2024-12-20 | 19.80 | 24.10 | 27.90 | 0.00 | - | 86 | 3 | 34.42% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 19.60 | 21.00 | 24.70 | 0.00 | - | 4 | 335 | 0.00% |
| AKAM250321P00115000 | 2024-06-05 11:51AM EDT | 2025-03-21 | 24.30 | 24.80 | 27.90 | 0.00 | - | 1 | 486 | 28.46% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 25.30 | 24.10 | 29.00 | +6.53 | +34.79% | 1 | 493 | 28.97% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 20.30 | 22.50 | 25.40 | 0.00 | - | 7 | 120 | 0.00% |
© 2024 Yahoo. All rights reserved.