Australia markets closed

Akamai Technologies, Inc. (AKAM)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
89.09+0.74 (+0.84%)
At close: 04:00PM EDT
89.17 +0.08 (+0.09%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM240719C000700002024-06-10 10:37AM EDT70.0019.9019.2019.900.00-5554.54%
AKAM240719C000850002024-06-10 10:42AM EDT85.005.805.305.600.00-7213929.21%
AKAM240719C000900002024-06-14 12:09PM EDT90.002.012.302.40-0.04-1.95%334125.61%
AKAM240719C000950002024-06-14 3:28PM EDT95.000.850.750.85+0.24+39.34%431,17425.46%
AKAM240719C001000002024-06-12 11:20AM EDT100.000.300.200.350.00-432028.05%
AKAM240719C001050002024-06-11 11:11AM EDT105.000.150.000.400.00-132737.55%
AKAM240719C001100002024-06-04 3:05PM EDT110.000.220.002.200.00-1158.81%
AKAM240719C001150002024-05-21 3:01PM EDT115.000.210.000.250.00--147.56%
AKAM240719C001200002024-06-03 10:56AM EDT120.000.050.002.150.00-1174.02%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AKAM240719P000800002024-06-14 2:08PM EDT80.000.350.300.40-0.04-10.26%20510828.47%
AKAM240719P000850002024-06-14 2:08PM EDT85.000.970.901.05-0.18-15.65%1646724.17%
AKAM240719P000900002024-06-14 12:45PM EDT90.003.002.802.90-0.20-6.25%2153721.86%
AKAM240719P000950002024-06-13 9:35AM EDT95.006.804.606.500.00-143722.12%
AKAM240719P001000002024-06-04 3:51PM EDT100.009.108.8011.200.00-1126.76%