Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621C00042500 | 2024-03-26 10:17AM EDT | 42.50 | 67.04 | 57.40 | 59.10 | 0.00 | - | 2 | 3 | 410.84% |
| AKAM240621C00045000 | 2023-10-20 10:16AM EDT | 45.00 | 62.70 | 68.10 | 69.30 | 0.00 | - | 1 | 1 | 676.61% |
| AKAM240621C00050000 | 2023-11-09 2:14PM EDT | 50.00 | 61.70 | 63.80 | 66.90 | 0.00 | - | - | 3 | 637.70% |
| AKAM240621C00055000 | 2024-04-01 1:01PM EDT | 55.00 | 55.26 | 46.70 | 48.00 | 0.00 | - | 1 | 3 | 335.38% |
| AKAM240621C00060000 | 2023-10-19 3:34PM EDT | 60.00 | 50.10 | 53.80 | 55.30 | 0.00 | - | 1 | 1 | 499.66% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 70.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AKAM240621C00072500 | 2023-11-09 11:56AM EDT | 72.50 | 40.70 | 42.50 | 45.50 | 0.00 | - | 1 | 9 | 410.79% |
| AKAM240621C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621C00077500 | 2023-11-09 2:13PM EDT | 77.50 | 35.70 | 38.90 | 41.90 | 0.00 | - | 7 | 14 | 387.55% |
| AKAM240621C00080000 | 2024-05-13 10:25AM EDT | 80.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| AKAM240621C00082500 | 2024-05-23 9:48AM EDT | 82.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| AKAM240621C00085000 | 2024-05-13 3:16PM EDT | 85.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| AKAM240621C00087500 | 2024-04-12 3:55PM EDT | 87.50 | 17.90 | 4.90 | 7.40 | 0.00 | - | 1 | 20 | 47.73% |
| AKAM240621C00090000 | 2024-05-28 9:30AM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| AKAM240621C00091000 | 2024-05-24 10:42AM EDT | 91.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AKAM240621C00092000 | 2024-05-28 3:54PM EDT | 92.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| AKAM240621C00092500 | 2024-05-28 3:50PM EDT | 92.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 71 | 490 | 0.00% |
| AKAM240621C00093000 | 2024-05-28 3:10PM EDT | 93.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 48 | 45 | 0.78% |
| AKAM240621C00094000 | 2024-05-23 1:06PM EDT | 94.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| AKAM240621C00095000 | 2024-05-28 3:48PM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,041 | 3.13% |
| AKAM240621C00096000 | 2024-05-24 9:46AM EDT | 96.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| AKAM240621C00097000 | 2024-05-24 10:48AM EDT | 97.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| AKAM240621C00097500 | 2024-05-28 1:25PM EDT | 97.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 655 | 6.25% |
| AKAM240621C00098000 | 2024-05-24 11:02AM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| AKAM240621C00099000 | 2024-05-23 10:47AM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| AKAM240621C00100000 | 2024-05-24 12:58PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5,699 | 6.25% |
| AKAM240621C00101000 | 2024-05-24 1:30PM EDT | 101.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| AKAM240621C00102000 | 2024-05-20 11:48AM EDT | 102.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AKAM240621C00105000 | 2024-05-24 3:27PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 3,510 | 12.50% |
| AKAM240621C00110000 | 2024-05-28 10:27AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 2,823 | 12.50% |
| AKAM240621C00115000 | 2024-05-28 3:11PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,674 | 25.00% |
| AKAM240621C00120000 | 2024-05-21 12:04PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,877 | 25.00% |
| AKAM240621C00125000 | 2024-05-17 1:30PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 299 | 25.00% |
| AKAM240621C00130000 | 2024-05-23 1:09PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 93 | 260 | 25.00% |
| AKAM240621C00135000 | 2024-05-21 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 192 | 25.00% |
| AKAM240621C00140000 | 2024-05-21 10:22AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 25.00% |
| AKAM240621C00145000 | 2024-05-13 10:01AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 50.00% |
| AKAM240621C00150000 | 2024-03-07 10:43AM EDT | 150.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 10 | 86 | 113.87% |
| AKAM240621C00155000 | 2024-05-13 12:46PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 50.00% |
| AKAM240621C00160000 | 2024-05-13 12:46PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 110 | 50.00% |
| AKAM240621C00165000 | 2024-02-12 10:36AM EDT | 165.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240621P00042500 | 2024-04-18 1:25PM EDT | 42.50 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 17 | 166.21% |
| AKAM240621P00047500 | 2023-06-20 3:40PM EDT | 47.50 | 0.75 | 0.00 | 1.10 | 0.00 | - | - | 4 | 158.01% |
| AKAM240621P00050000 | 2023-07-10 11:21AM EDT | 50.00 | 1.12 | 0.00 | 0.60 | 0.00 | - | 30 | 3 | 131.25% |
| AKAM240621P00055000 | 2024-05-15 1:14PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AKAM240621P00060000 | 2023-05-30 11:42AM EDT | 60.00 | 2.00 | 1.35 | 1.70 | 0.00 | - | 1 | 1 | 141.80% |
| AKAM240621P00065000 | 2024-05-10 1:46PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 238 | 213 | 25.00% |
| AKAM240621P00070000 | 2024-05-14 10:05AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| AKAM240621P00072500 | 2024-05-15 10:40AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| AKAM240621P00075000 | 2024-05-24 10:28AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| AKAM240621P00077500 | 2024-05-15 11:19AM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 238 | 12.50% |
| AKAM240621P00080000 | 2024-05-24 2:01PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 1,152 | 12.50% |
| AKAM240621P00082500 | 2024-05-22 9:40AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| AKAM240621P00085000 | 2024-05-24 2:01PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 1,841 | 6.25% |
| AKAM240621P00087500 | 2024-05-28 3:17PM EDT | 87.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 298 | 6.25% |
| AKAM240621P00088000 | 2024-05-28 11:19AM EDT | 88.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| AKAM240621P00089000 | 2024-05-28 3:50PM EDT | 89.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 3.13% |
| AKAM240621P00090000 | 2024-05-28 3:51PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 2,684 | 3.13% |
| AKAM240621P00091000 | 2024-05-21 3:50PM EDT | 91.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 108 | 1.56% |
| AKAM240621P00092000 | 2024-05-28 3:51PM EDT | 92.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 28 | 59 | 0.78% |
| AKAM240621P00092500 | 2024-05-23 3:24PM EDT | 92.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 1,418 | 0.20% |
| AKAM240621P00093000 | 2024-05-28 3:38PM EDT | 93.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 158 | 0.00% |
| AKAM240621P00094000 | 2024-05-28 3:38PM EDT | 94.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 52 | 122 | 0.00% |
| AKAM240621P00095000 | 2024-05-28 10:00AM EDT | 95.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 648 | 0.00% |
| AKAM240621P00096000 | 2024-05-28 11:19AM EDT | 96.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 0.00% |
| AKAM240621P00097000 | 2024-05-22 2:00PM EDT | 97.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AKAM240621P00097500 | 2024-05-17 12:36PM EDT | 97.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 16 | 622 | 0.00% |
| AKAM240621P00099000 | 2024-05-24 3:10PM EDT | 99.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621P00100000 | 2024-05-20 3:50PM EDT | 100.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,892 | 0.00% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 367 | 0.00% |
| AKAM240621P00110000 | 2024-05-22 2:45PM EDT | 110.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 71 | 17 | 0.00% |
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 115.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 30 | 6 | 0.00% |
| AKAM240621P00120000 | 2024-05-08 10:48AM EDT | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240621P00125000 | 2024-05-14 3:11PM EDT | 125.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240621P00130000 | 2024-05-09 3:58PM EDT | 130.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM240621P00135000 | 2024-04-17 1:43PM EDT | 135.00 | 35.20 | 37.60 | 41.40 | 0.00 | - | 7 | 0 | 0.00% |
| AKAM240621P00140000 | 2024-02-12 4:54PM EDT | 140.00 | 13.65 | 28.50 | 32.40 | 0.00 | - | 2 | 2 | 0.00% |
| AKAM240621P00145000 | 2024-02-14 4:55PM EDT | 145.00 | 30.14 | 35.50 | 40.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240621P00150000 | 2024-02-14 4:55PM EDT | 150.00 | 35.17 | 40.50 | 45.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.