Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00100000 | 2024-05-02 3:23PM EDT | 2024-05-03 | 0.77 | 0.00 | 0.00 | 0.00 | - | 43 | 39 | 1.56% |
| AKAM240510C00100000 | 2024-05-02 1:22PM EDT | 2024-05-10 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.78% |
| AKAM240517C00100000 | 2024-05-02 11:58AM EDT | 2024-05-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.39% |
| AKAM240524C00100000 | 2024-05-02 3:27PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.39% |
| AKAM240531C00100000 | 2024-04-24 1:07PM EDT | 2024-05-31 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| AKAM240607C00100000 | 2024-04-26 10:17AM EDT | 2024-06-07 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AKAM240621C00100000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 77 | 383 | 0.20% |
| AKAM240816C00100000 | 2024-04-30 11:51AM EDT | 2024-08-16 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.20% |
| AKAM241115C00100000 | 2024-04-18 1:31PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.10% |
| AKAM250117C00100000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3,779 | 0.10% |
| AKAM250321C00100000 | 2024-05-02 11:30AM EDT | 2025-03-21 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.10% |
| AKAM250620C00100000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
| AKAM260116C00100000 | 2024-04-18 2:17PM EDT | 2026-01-16 | 21.20 | 0.00 | 0.00 | 0.00 | - | 155 | 156 | 0.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00100000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 1.18 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| AKAM240510P00100000 | 2024-05-02 1:27PM EDT | 2024-05-10 | 4.70 | 0.00 | 0.00 | 0.00 | - | 103 | 97 | 0.00% |
| AKAM240517P00100000 | 2024-05-02 10:05AM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 446 | 0.00% |
| AKAM240524P00100000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| AKAM240531P00100000 | 2024-05-02 9:59AM EDT | 2024-05-31 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AKAM240621P00100000 | 2024-05-02 12:55PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,472 | 0.00% |
| AKAM240816P00100000 | 2024-04-29 11:29AM EDT | 2024-08-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 0.00% |
| AKAM241115P00100000 | 2024-05-02 3:29PM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 126 | 131 | 0.00% |
| AKAM250117P00100000 | 2024-05-02 11:56AM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 19 | 1,782 | 0.00% |
| AKAM250321P00100000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 0.00% |
| AKAM250620P00100000 | 2024-04-29 11:28AM EDT | 2025-06-20 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 493 | 0.00% |
| AKAM260116P00100000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 0.00% |
© 2024 Yahoo. All rights reserved.