Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00105000 | 2024-05-01 3:11PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 25.00% |
| AKAM240510C00105000 | 2024-05-02 2:59PM EDT | 2024-05-10 | 2.03 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 6.25% |
| AKAM240517C00105000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 944 | 6.25% |
| AKAM240531C00105000 | 2024-04-15 11:47AM EDT | 2024-05-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 10 | 3.13% |
| AKAM240621C00105000 | 2024-05-02 2:24PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 557 | 3.13% |
| AKAM240816C00105000 | 2024-05-02 10:21AM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 1.56% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 2024-11-15 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 1.56% |
| AKAM250117C00105000 | 2024-04-29 2:43PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 11 | 1,111 | 1.56% |
| AKAM250321C00105000 | 2024-05-02 2:18PM EDT | 2025-03-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 20 | 52 | 1.56% |
| AKAM250620C00105000 | 2024-05-02 10:44AM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.78% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 18.60 | 0.00 | 0.00 | 0.00 | - | 79 | 84 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00105000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| AKAM240510P00105000 | 2024-05-01 2:05PM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AKAM240517P00105000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 8.63 | 0.00 | 0.00 | 0.00 | - | 55 | 468 | 0.00% |
| AKAM240531P00105000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| AKAM240621P00105000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 35 | 751 | 0.00% |
| AKAM240816P00105000 | 2024-05-01 10:33AM EDT | 2024-08-16 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 1,530 | 0.00% |
| AKAM241115P00105000 | 2024-04-29 2:59PM EDT | 2024-11-15 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,176 | 0.00% |
| AKAM250117P00105000 | 2024-05-02 10:43AM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,194 | 0.00% |
| AKAM250321P00105000 | 2024-05-01 12:02PM EDT | 2025-03-21 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 144 | 0.00% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 0.00 | 0.00 | 0.00 | - | 261 | 684 | 0.00% |
| AKAM260116P00105000 | 2024-04-11 2:44PM EDT | 2026-01-16 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
© 2024 Yahoo. All rights reserved.