Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00095000 | 2024-06-13 10:10AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.25 | 0.00 | - | 20 | 1,278 | 37.60% |
| AKAM240628C00095000 | 2024-06-13 3:40PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.30 | 0.00 | - | 6 | 41 | 27.98% |
| AKAM240705C00095000 | 2024-06-13 12:17PM EDT | 2024-07-05 | 0.20 | 0.25 | 0.45 | 0.00 | - | 2 | 10 | 25.98% |
| AKAM240719C00095000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.85 | +0.24 | +39.34% | 43 | 1,174 | 25.46% |
| AKAM240726C00095000 | 2024-06-10 9:30AM EDT | 2024-07-26 | 1.02 | 0.85 | 1.10 | 0.00 | - | - | 1 | 25.95% |
| AKAM240816C00095000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 2.95 | 2.75 | 2.95 | +0.30 | +11.32% | 17 | 880 | 35.43% |
| AKAM240920C00095000 | 2024-06-14 3:30PM EDT | 2024-09-20 | 3.80 | 3.50 | 3.80 | +0.60 | +18.75% | 29 | 47 | 33.26% |
| AKAM241018C00095000 | 2024-06-13 9:33AM EDT | 2024-10-18 | 4.00 | 4.30 | 4.50 | 0.00 | - | 3 | 140 | 32.80% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 2024-11-15 | 7.60 | 5.60 | 6.00 | 0.00 | - | 18 | 79 | 36.29% |
| AKAM241220C00095000 | 2024-06-12 10:02AM EDT | 2024-12-20 | 7.10 | 6.00 | 8.00 | 0.00 | - | 10 | 466 | 40.63% |
| AKAM250117C00095000 | 2024-06-13 1:24PM EDT | 2025-01-17 | 6.75 | 7.00 | 7.40 | 0.00 | - | 12 | 1,610 | 35.72% |
| AKAM250321C00095000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 9.20 | 8.60 | 9.00 | 0.00 | - | 1 | 6,190 | 36.60% |
| AKAM250620C00095000 | 2024-06-05 3:36PM EDT | 2025-06-20 | 11.78 | 10.40 | 11.00 | 0.00 | - | - | 2 | 37.37% |
| AKAM260116C00095000 | 2024-06-14 12:22PM EDT | 2026-01-16 | 13.85 | 13.90 | 14.50 | -0.45 | -3.15% | 5 | 569 | 37.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00095000 | 2024-06-13 3:46PM EDT | 2024-06-21 | 6.57 | 5.80 | 6.20 | 0.00 | - | 3 | 527 | 39.21% |
| AKAM240628P00095000 | 2024-06-05 9:37AM EDT | 2024-06-28 | 4.80 | 4.00 | 6.40 | 0.00 | - | 1 | 2 | 32.76% |
| AKAM240705P00095000 | 2024-05-23 1:31PM EDT | 2024-07-05 | 2.50 | 4.30 | 6.30 | 0.00 | - | - | 2 | 24.81% |
| AKAM240719P00095000 | 2024-06-13 9:35AM EDT | 2024-07-19 | 6.80 | 4.60 | 6.50 | 0.00 | - | 1 | 437 | 22.12% |
| AKAM240816P00095000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 7.60 | 6.20 | 8.10 | -0.80 | -9.52% | 1 | 1,084 | 29.85% |
| AKAM240920P00095000 | 2024-06-05 3:00PM EDT | 2024-09-20 | 7.00 | 6.30 | 8.70 | 0.00 | - | 19 | 495 | 27.49% |
| AKAM241018P00095000 | 2024-06-06 2:56PM EDT | 2024-10-18 | 7.83 | 8.70 | 9.10 | 0.00 | - | 1 | 289 | 26.28% |
| AKAM241115P00095000 | 2024-06-11 10:35AM EDT | 2024-11-15 | 9.18 | 9.60 | 10.20 | 0.00 | - | 1 | 1,123 | 28.75% |
| AKAM241220P00095000 | 2024-06-05 11:29AM EDT | 2024-12-20 | 8.80 | 8.20 | 10.50 | 0.00 | - | 2 | 19 | 27.16% |
| AKAM250117P00095000 | 2024-06-07 11:42AM EDT | 2025-01-17 | 10.22 | 10.40 | 10.80 | 0.00 | - | 2 | 1,401 | 26.48% |
| AKAM250321P00095000 | 2024-06-04 3:33PM EDT | 2025-03-21 | 10.60 | 11.30 | 11.90 | 0.00 | - | 1,000 | 1,626 | 26.91% |
| AKAM250620P00095000 | 2024-06-13 2:41PM EDT | 2025-06-20 | 12.80 | 10.60 | 12.80 | 0.00 | - | 54 | 833 | 25.91% |
| AKAM260116P00095000 | 2024-06-10 10:10AM EDT | 2026-01-16 | 13.90 | 13.80 | 14.40 | 0.00 | - | 4 | 298 | 24.29% |
© 2024 Yahoo. All rights reserved.