Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 2024-06-21 | 13.87 | 10.50 | 14.90 | 0.00 | - | 5 | 122 | 87.45% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 14.50 | 14.80 | 17.20 | 0.00 | - | - | 2 | 52.27% |
| AKAM241018C00080000 | 2024-05-10 9:51AM EDT | 2024-10-18 | 17.96 | 15.40 | 16.50 | 0.00 | - | - | 1 | 42.96% |
| AKAM241115C00080000 | 2024-05-20 3:19PM EDT | 2024-11-15 | 19.60 | 16.60 | 18.40 | 0.00 | - | 3 | 8 | 48.49% |
| AKAM250117C00080000 | 2024-05-30 11:23AM EDT | 2025-01-17 | 17.22 | 16.60 | 18.90 | 0.00 | - | 3 | 70 | 43.38% |
| AKAM250321C00080000 | 2024-05-08 1:05PM EDT | 2025-03-21 | 29.10 | 19.40 | 22.50 | 0.00 | - | - | 1 | 51.18% |
| AKAM250620C00080000 | 2024-05-10 2:27PM EDT | 2025-06-20 | 21.35 | 19.00 | 24.00 | 0.00 | - | - | 10 | 49.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00080000 | 2024-05-29 3:57PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 64.06% |
| AKAM240614P00080000 | 2024-05-10 10:07AM EDT | 2024-06-14 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 63.67% |
| AKAM240621P00080000 | 2024-05-24 2:01PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.20 | 0.00 | - | 105 | 1,152 | 38.09% |
| AKAM240628P00080000 | 2024-05-31 10:20AM EDT | 2024-06-28 | 0.22 | 0.05 | 1.45 | -0.06 | -21.43% | 6 | 10 | 58.50% |
| AKAM240719P00080000 | 2024-05-29 10:17AM EDT | 2024-07-19 | 0.29 | 0.20 | 0.35 | 0.00 | - | 50 | 90 | 28.37% |
| AKAM240816P00080000 | 2024-05-29 3:55PM EDT | 2024-08-16 | 1.25 | 1.05 | 1.55 | 0.00 | - | 10 | 5,056 | 36.21% |
| AKAM240920P00080000 | 2024-05-29 3:49PM EDT | 2024-09-20 | 1.50 | 1.35 | 1.55 | 0.00 | - | 6 | 630 | 30.02% |
| AKAM241018P00080000 | 2024-05-31 3:27PM EDT | 2024-10-18 | 1.80 | 1.60 | 1.95 | -0.03 | -1.64% | 1 | 62 | 29.49% |
| AKAM241115P00080000 | 2024-05-29 3:50PM EDT | 2024-11-15 | 2.80 | 2.40 | 2.80 | +0.13 | +4.87% | 1 | 1,673 | 31.68% |
| AKAM241220P00080000 | 2024-05-31 9:48AM EDT | 2024-12-20 | 3.40 | 2.75 | 3.10 | +0.47 | +16.04% | 40 | 9 | 30.27% |
| AKAM250117P00080000 | 2024-05-30 10:11AM EDT | 2025-01-17 | 3.60 | 1.35 | 3.50 | 0.00 | - | 1 | 5,638 | 30.16% |
| AKAM250321P00080000 | 2024-05-31 12:28PM EDT | 2025-03-21 | 4.50 | 3.90 | 4.50 | -0.20 | -4.26% | 7 | 147 | 30.57% |
| AKAM250620P00080000 | 2024-05-20 3:25PM EDT | 2025-06-20 | 4.60 | 4.90 | 5.40 | 0.00 | - | 110 | 137 | 29.63% |
| AKAM260116P00080000 | 2024-05-24 9:57AM EDT | 2026-01-16 | 6.10 | 6.30 | 7.00 | 0.00 | - | 5 | 58 | 27.91% |
© 2024 Yahoo. All rights reserved.