Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00090000 | 2024-05-31 2:42PM EDT | 2024-06-14 | 2.63 | 3.00 | 3.30 | +0.87 | +49.43% | 10 | 15 | 27.83% |
| AKAM240621C00090000 | 2024-05-30 3:35PM EDT | 2024-06-21 | 3.00 | 3.40 | 3.60 | +0.90 | +42.86% | 3 | 423 | 26.49% |
| AKAM240712C00090000 | 2024-05-30 2:33PM EDT | 2024-07-12 | 3.00 | 2.25 | 5.70 | 0.00 | - | 1 | 1 | 36.45% |
| AKAM240719C00090000 | 2024-05-31 3:26PM EDT | 2024-07-19 | 4.40 | 4.50 | 4.70 | +1.00 | +29.41% | 2 | 104 | 26.03% |
| AKAM240816C00090000 | 2024-05-31 2:37PM EDT | 2024-08-16 | 6.33 | 6.70 | 7.00 | +0.43 | +7.29% | 33 | 380 | 34.84% |
| AKAM240920C00090000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 7.70 | 5.70 | 7.80 | -0.60 | -7.23% | 11 | 10 | 32.91% |
| AKAM241018C00090000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 7.33 | 8.30 | 8.60 | 0.00 | - | 1 | 9 | 33.04% |
| AKAM241115C00090000 | 2024-05-24 9:55AM EDT | 2024-11-15 | 11.49 | 9.80 | 12.00 | 0.00 | - | 1 | 19 | 44.13% |
| AKAM241220C00090000 | 2024-05-23 12:46PM EDT | 2024-12-20 | 12.40 | 10.40 | 10.90 | 0.00 | - | 1 | 124 | 36.02% |
| AKAM250117C00090000 | 2024-05-30 11:23AM EDT | 2025-01-17 | 10.77 | 11.30 | 11.80 | 0.00 | - | 250 | 1,519 | 36.93% |
| AKAM250321C00090000 | 2024-05-30 12:07PM EDT | 2025-03-21 | 12.15 | 11.10 | 13.50 | 0.00 | - | 1 | 90 | 38.03% |
| AKAM250620C00090000 | 2024-05-23 11:55AM EDT | 2025-06-20 | 17.00 | 15.10 | 18.00 | 0.00 | - | 1 | 8 | 45.55% |
| AKAM260116C00090000 | 2024-05-29 12:22PM EDT | 2026-01-16 | 18.60 | 18.50 | 19.30 | 0.00 | - | 1 | 474 | 39.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240607P00090000 | 2024-05-31 3:12PM EDT | 2024-06-07 | 0.51 | 0.25 | 0.45 | -0.58 | -53.21% | 111 | 60 | 25.20% |
| AKAM240614P00090000 | 2024-05-31 11:50AM EDT | 2024-06-14 | 1.20 | 0.65 | 0.80 | -0.40 | -25.00% | 1 | 402 | 23.73% |
| AKAM240621P00090000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.96 | 0.85 | 1.00 | -0.89 | -48.11% | 23 | 2,677 | 21.97% |
| AKAM240628P00090000 | 2024-05-31 2:42PM EDT | 2024-06-28 | 1.47 | 0.95 | 2.10 | -0.56 | -27.59% | 10 | 70 | 30.71% |
| AKAM240705P00090000 | 2024-05-30 10:17AM EDT | 2024-07-05 | 2.09 | 0.70 | 1.60 | 0.00 | - | 3 | 0 | 22.80% |
| AKAM240719P00090000 | 2024-05-31 2:50PM EDT | 2024-07-19 | 2.05 | 1.65 | 1.80 | -0.60 | -22.64% | 531 | 76 | 20.86% |
| AKAM240816P00090000 | 2024-05-31 12:42PM EDT | 2024-08-16 | 3.60 | 3.50 | 3.70 | 0.00 | - | 27 | 266 | 28.39% |
| AKAM240920P00090000 | 2024-05-28 1:35PM EDT | 2024-09-20 | 3.60 | 3.90 | 4.20 | 0.00 | - | 12 | 85 | 26.07% |
| AKAM241018P00090000 | 2024-05-28 2:36PM EDT | 2024-10-18 | 4.10 | 4.30 | 4.60 | 0.00 | - | 36 | 140 | 25.13% |
| AKAM241115P00090000 | 2024-05-31 3:53PM EDT | 2024-11-15 | 5.70 | 5.40 | 5.70 | +0.73 | +14.69% | 13 | 330 | 27.47% |
| AKAM241220P00090000 | 2024-05-29 3:16PM EDT | 2024-12-20 | 6.20 | 5.10 | 6.10 | 0.00 | - | 3 | 89 | 26.48% |
| AKAM250117P00090000 | 2024-05-30 1:25PM EDT | 2025-01-17 | 7.40 | 6.20 | 6.60 | 0.00 | - | 594 | 3,579 | 26.58% |
| AKAM250321P00090000 | 2024-05-31 12:31PM EDT | 2025-03-21 | 7.55 | 7.20 | 8.00 | +0.05 | +0.67% | 11 | 1,036 | 27.91% |
| AKAM250620P00090000 | 2024-05-28 11:00AM EDT | 2025-06-20 | 7.73 | 8.30 | 10.60 | 0.00 | - | 1 | 292 | 31.45% |
| AKAM260116P00090000 | 2024-05-30 10:34AM EDT | 2026-01-16 | 10.80 | 9.90 | 12.30 | 0.00 | - | 1 | 50 | 29.04% |
© 2024 Yahoo. All rights reserved.