Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503C00110000 | 2024-05-02 9:45AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 147.27% |
| AKAM240510C00110000 | 2024-05-02 3:14PM EDT | 2024-05-10 | 0.90 | 1.00 | 1.15 | 0.00 | - | 1 | 620 | 72.51% |
| AKAM240517C00110000 | 2024-05-02 9:57AM EDT | 2024-05-17 | 1.10 | 0.90 | 1.40 | 0.00 | - | 1 | 762 | 54.30% |
| AKAM240621C00110000 | 2024-05-02 1:42PM EDT | 2024-06-21 | 1.90 | 2.05 | 2.20 | 0.00 | - | 19 | 785 | 39.03% |
| AKAM240816C00110000 | 2024-05-02 11:09AM EDT | 2024-08-16 | 3.90 | 4.40 | 4.90 | 0.00 | - | 2 | 118 | 40.86% |
| AKAM241115C00110000 | 2024-04-26 12:43PM EDT | 2024-11-15 | 8.00 | 7.30 | 8.00 | 0.00 | - | 1 | 173 | 40.96% |
| AKAM250117C00110000 | 2024-04-24 1:54PM EDT | 2025-01-17 | 9.70 | 8.60 | 9.00 | 0.00 | - | 1 | 1,520 | 38.67% |
| AKAM250321C00110000 | 2024-05-02 10:44AM EDT | 2025-03-21 | 9.10 | 9.60 | 10.70 | 0.00 | - | 3 | 60 | 39.27% |
| AKAM250620C00110000 | 2024-05-02 3:04PM EDT | 2025-06-20 | 12.00 | 12.10 | 12.60 | 0.00 | - | 1 | 26 | 39.18% |
| AKAM260116C00110000 | 2024-05-02 9:53AM EDT | 2026-01-16 | 15.70 | 13.90 | 16.80 | 0.00 | - | 20 | 754 | 40.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240503P00110000 | 2024-04-17 2:28PM EDT | 2024-05-03 | 9.30 | 9.10 | 9.70 | 0.00 | - | 18 | 0 | 0.00% |
| AKAM240510P00110000 | 2024-04-23 10:19AM EDT | 2024-05-10 | 9.40 | 10.00 | 10.60 | 0.00 | - | - | 5 | 44.14% |
| AKAM240517P00110000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 11.30 | 10.10 | 10.80 | 0.00 | - | 1 | 665 | 38.43% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 10.40 | 11.20 | 0.00 | - | 5 | 5 | 34.18% |
| AKAM240621P00110000 | 2024-04-17 3:34PM EDT | 2024-06-21 | 11.19 | 10.80 | 11.60 | 0.00 | - | 10 | 718 | 30.15% |
| AKAM240816P00110000 | 2024-04-29 11:34AM EDT | 2024-08-16 | 11.40 | 12.40 | 12.80 | 0.00 | - | 8 | 89 | 27.88% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 14.00 | 14.50 | 0.00 | - | 31 | 54 | 27.02% |
| AKAM250117P00110000 | 2024-05-02 11:34AM EDT | 2025-01-17 | 15.90 | 14.60 | 15.20 | 0.00 | - | 10 | 1,440 | 25.76% |
| AKAM250321P00110000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 16.40 | 15.20 | 16.00 | 0.00 | - | 2 | 148 | 25.37% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 14.70 | 16.80 | 0.00 | - | 3 | 387 | 24.38% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 17.50 | 18.50 | 0.00 | - | 151 | 599 | 23.22% |
© 2024 Yahoo. All rights reserved.