Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531C00090000 | 2024-05-20 11:49AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240531C00091000 | 2024-05-22 9:51AM EDT | 91.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240531C00092000 | 2024-05-24 11:28AM EDT | 92.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AKAM240531C00093000 | 2024-05-28 3:48PM EDT | 93.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AKAM240531C00094000 | 2024-05-28 2:11PM EDT | 94.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AKAM240531C00095000 | 2024-05-28 1:31PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AKAM240531C00096000 | 2024-05-28 3:16PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240531C00097000 | 2024-05-28 9:30AM EDT | 97.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AKAM240531C00098000 | 2024-05-16 3:28PM EDT | 98.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240531C00099000 | 2024-05-28 3:30PM EDT | 99.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AKAM240531C00100000 | 2024-05-28 2:32PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AKAM240531C00101000 | 2024-05-28 11:44AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240531C00102000 | 2024-05-28 1:02PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AKAM240531C00103000 | 2024-05-28 9:57AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AKAM240531C00104000 | 2024-05-10 11:38AM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240531C00105000 | 2024-05-23 10:31AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240531C00106000 | 2024-05-28 9:31AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AKAM240531C00107000 | 2024-05-03 12:23PM EDT | 107.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AKAM240531C00108000 | 2024-05-24 10:10AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AKAM240531C00109000 | 2024-05-22 1:55PM EDT | 109.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240531C00110000 | 2024-05-24 9:31AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AKAM240531C00111000 | 2024-05-10 10:35AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AKAM240531C00112000 | 2024-05-24 9:59AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AKAM240531C00114000 | 2024-05-10 10:40AM EDT | 114.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240531C00115000 | 2024-05-21 9:32AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AKAM240531C00116000 | 2024-05-20 9:42AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240531C00118000 | 2024-05-20 9:35AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AKAM240531C00119000 | 2024-05-20 9:35AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240531C00120000 | 2024-05-20 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AKAM240531C00125000 | 2024-05-13 1:55PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AKAM240531C00140000 | 2024-05-13 1:12PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240531P00070000 | 2024-05-15 10:06AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AKAM240531P00075000 | 2024-05-10 3:46PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AKAM240531P00080000 | 2024-05-28 10:43AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AKAM240531P00081000 | 2024-05-28 11:25AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AKAM240531P00082000 | 2024-05-28 12:59PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AKAM240531P00083000 | 2024-05-28 11:03AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AKAM240531P00084000 | 2024-05-24 10:50AM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AKAM240531P00085000 | 2024-05-28 3:12PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AKAM240531P00086000 | 2024-05-28 11:08AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240531P00087000 | 2024-05-28 12:20PM EDT | 87.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AKAM240531P00088000 | 2024-05-28 11:49AM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240531P00089000 | 2024-05-23 1:25PM EDT | 89.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AKAM240531P00090000 | 2024-05-28 2:47PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM240531P00091000 | 2024-05-28 3:51PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AKAM240531P00092000 | 2024-05-24 2:57PM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| AKAM240531P00093000 | 2024-05-28 3:38PM EDT | 93.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AKAM240531P00094000 | 2024-05-28 12:23PM EDT | 94.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240531P00095000 | 2024-05-24 2:51PM EDT | 95.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM240531P00096000 | 2024-05-23 1:05PM EDT | 96.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AKAM240531P00097000 | 2024-05-28 12:20PM EDT | 97.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240531P00098000 | 2024-05-10 9:45AM EDT | 98.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240531P00099000 | 2024-05-21 3:11PM EDT | 99.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240531P00100000 | 2024-05-20 2:50PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM240531P00101000 | 2024-05-10 9:33AM EDT | 101.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240531P00102000 | 2024-05-16 2:18PM EDT | 102.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240531P00103000 | 2024-05-08 2:59PM EDT | 103.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240531P00104000 | 2024-05-09 12:32PM EDT | 104.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 105.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240531P00106000 | 2024-05-09 1:11PM EDT | 106.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 110.00 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 185.25% |
© 2024 Yahoo. All rights reserved.