Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:85.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00085000 | 2024-05-29 10:18AM EDT | 2024-06-21 | 7.50 | 5.20 | 5.50 | 0.00 | - | 5 | 118 | 31.64% |
| AKAM240719C00085000 | 2024-06-06 3:15PM EDT | 2024-07-19 | 6.80 | 6.20 | 6.60 | 0.00 | - | 113 | 111 | 30.32% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 2024-08-16 | 11.90 | 8.10 | 8.40 | 0.00 | - | 2 | 40 | 36.48% |
| AKAM240920C00085000 | 2024-05-31 12:18PM EDT | 2024-09-20 | 10.10 | 9.10 | 9.70 | 0.00 | - | 2 | 13 | 37.15% |
| AKAM241018C00085000 | 2024-05-28 2:47PM EDT | 2024-10-18 | 12.10 | 9.80 | 10.10 | 0.00 | - | 4 | 5 | 35.01% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 2024-11-15 | 13.00 | 11.10 | 11.50 | 0.00 | - | 2 | 9 | 38.09% |
| AKAM241220C00085000 | 2024-05-29 2:23PM EDT | 2024-12-20 | 13.10 | 12.00 | 13.00 | 0.00 | - | 2 | 5 | 40.57% |
| AKAM250117C00085000 | 2024-06-05 2:41PM EDT | 2025-01-17 | 13.80 | 12.90 | 13.30 | 0.00 | - | 4 | 12 | 39.09% |
| AKAM250321C00085000 | 2024-06-05 2:40PM EDT | 2025-03-21 | 15.40 | 12.60 | 14.70 | 0.00 | - | 2 | 83 | 39.20% |
| AKAM260116C00085000 | 2023-11-07 12:52PM EDT | 2026-01-16 | 39.60 | 39.80 | 44.00 | 0.00 | - | - | 40 | 94.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00085000 | 2024-05-30 2:05PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| AKAM240614P00085000 | 2024-05-15 12:37PM EDT | 2024-06-14 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 30.37% |
| AKAM240621P00085000 | 2024-06-04 2:20PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 1,842 | 26.27% |
| AKAM240628P00085000 | 2024-06-04 3:50PM EDT | 2024-06-28 | 0.40 | 0.40 | 0.55 | 0.00 | - | 9 | 13 | 25.46% |
| AKAM240719P00085000 | 2024-06-06 11:23AM EDT | 2024-07-19 | 0.77 | 0.95 | 1.05 | 0.00 | - | 2 | 210 | 23.89% |
| AKAM240816P00085000 | 2024-06-05 11:05AM EDT | 2024-08-16 | 2.32 | 2.55 | 2.65 | 0.00 | - | 10 | 1,663 | 30.59% |
| AKAM240920P00085000 | 2024-05-29 3:40PM EDT | 2024-09-20 | 2.57 | 3.00 | 3.20 | 0.00 | - | 2 | 331 | 28.21% |
| AKAM241018P00085000 | 2024-06-04 12:38PM EDT | 2024-10-18 | 3.03 | 3.40 | 3.70 | 0.00 | - | 1 | 387 | 27.62% |
| AKAM241115P00085000 | 2024-06-03 2:52PM EDT | 2024-11-15 | 4.20 | 4.50 | 4.70 | 0.00 | - | 5 | 703 | 29.65% |
| AKAM241220P00085000 | 2024-06-07 11:25AM EDT | 2024-12-20 | 5.00 | 4.90 | 5.10 | +0.52 | +11.61% | 39 | 193 | 28.52% |
| AKAM250117P00085000 | 2024-06-07 11:18AM EDT | 2025-01-17 | 5.50 | 5.20 | 5.70 | +0.30 | +5.77% | 150 | 4,035 | 28.97% |
| AKAM250321P00085000 | 2024-05-31 2:12PM EDT | 2025-03-21 | 5.80 | 6.20 | 6.60 | 0.00 | - | 1 | 970 | 28.61% |
| AKAM250620P00085000 | 2024-06-05 3:18PM EDT | 2025-06-20 | 6.90 | 7.20 | 7.60 | 0.00 | - | 2 | 119 | 27.85% |
| AKAM260116P00085000 | 2024-05-24 11:41AM EDT | 2026-01-16 | 7.30 | 8.80 | 9.30 | 0.00 | - | 15 | 120 | 26.29% |
© 2024 Yahoo. All rights reserved.