Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614C00090000 | 2024-05-15 9:32AM EDT | 90.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240614C00091000 | 2024-05-15 10:17AM EDT | 91.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240614C00092000 | 2024-05-28 3:29PM EDT | 92.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AKAM240614C00093000 | 2024-05-28 3:35PM EDT | 93.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AKAM240614C00094000 | 2024-05-28 3:32PM EDT | 94.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AKAM240614C00095000 | 2024-05-21 9:40AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240614C00096000 | 2024-05-28 3:02PM EDT | 96.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AKAM240614C00097000 | 2024-05-28 3:02PM EDT | 97.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240614C00098000 | 2024-05-28 1:40PM EDT | 98.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AKAM240614C00099000 | 2024-05-22 9:56AM EDT | 99.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AKAM240614C00100000 | 2024-05-28 12:27PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM240614C00101000 | 2024-05-24 1:47PM EDT | 101.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240614C00102000 | 2024-05-14 9:30AM EDT | 102.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240614C00103000 | 2024-05-10 10:36AM EDT | 103.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AKAM240614C00104000 | 2024-05-17 2:24PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240614C00105000 | 2024-05-17 9:46AM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240614C00108000 | 2024-05-17 9:39AM EDT | 108.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240614C00111000 | 2024-05-14 1:12PM EDT | 111.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240614C00113000 | 2024-05-10 9:30AM EDT | 113.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AKAM240614C00115000 | 2024-05-28 2:02PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AKAM240614C00120000 | 2024-05-08 12:29PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240614C00125000 | 2024-05-14 1:12PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240614C00130000 | 2024-05-23 1:36PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240614P00080000 | 2024-05-10 10:07AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240614P00085000 | 2024-05-15 12:37PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240614P00088000 | 2024-05-15 3:58PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AKAM240614P00089000 | 2024-05-28 3:56PM EDT | 89.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AKAM240614P00090000 | 2024-05-28 3:51PM EDT | 90.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AKAM240614P00091000 | 2024-05-28 12:23PM EDT | 91.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AKAM240614P00092000 | 2024-05-28 1:40PM EDT | 92.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AKAM240614P00093000 | 2024-05-28 3:38PM EDT | 93.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AKAM240614P00094000 | 2024-05-28 2:23PM EDT | 94.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AKAM240614P00095000 | 2024-05-28 11:46AM EDT | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AKAM240614P00096000 | 2024-05-23 3:29PM EDT | 96.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AKAM240614P00097000 | 2024-05-22 3:35PM EDT | 97.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AKAM240614P00098000 | 2024-05-28 2:47PM EDT | 98.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240614P00099000 | 2024-05-10 3:53PM EDT | 99.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM240614P00100000 | 2024-05-20 9:50AM EDT | 100.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM240614P00102000 | 2024-05-21 9:37AM EDT | 102.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 105.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AKAM240614P00107000 | 2024-05-09 3:03PM EDT | 107.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.