Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816C00055000 | 2024-04-01 1:14PM EDT | 55.00 | 56.00 | 46.40 | 49.20 | 0.00 | - | 1 | 1 | 188.13% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 70.00 | 33.85 | 23.30 | 27.20 | 0.00 | - | 1 | 1 | 68.02% |
| AKAM240816C00085000 | 2024-05-24 10:35AM EDT | 85.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240816C00090000 | 2024-05-28 3:34PM EDT | 90.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816C00095000 | 2024-05-28 3:43PM EDT | 95.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 1.56% |
| AKAM240816C00100000 | 2024-05-28 3:33PM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| AKAM240816C00105000 | 2024-05-28 3:45PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AKAM240816C00110000 | 2024-05-28 10:04AM EDT | 110.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM240816C00115000 | 2024-05-28 9:59AM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240816C00120000 | 2024-05-20 10:46AM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AKAM240816C00125000 | 2024-05-17 2:30PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM240816C00130000 | 2024-05-17 10:48AM EDT | 130.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AKAM240816C00135000 | 2024-05-24 11:39AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AKAM240816C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AKAM240816C00145000 | 2024-05-28 1:58PM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AKAM240816C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AKAM240816C00165000 | 2024-02-01 4:10PM EDT | 165.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 78.30% |
| AKAM240816C00175000 | 2024-05-21 3:01PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240816P00060000 | 2024-05-16 11:15AM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AKAM240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AKAM240816P00070000 | 2024-05-17 1:40PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AKAM240816P00075000 | 2024-05-23 10:01AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM240816P00080000 | 2024-05-23 3:54PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AKAM240816P00085000 | 2024-05-28 12:20PM EDT | 85.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| AKAM240816P00090000 | 2024-05-28 10:56AM EDT | 90.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AKAM240816P00095000 | 2024-05-28 12:54PM EDT | 95.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AKAM240816P00100000 | 2024-05-24 3:23PM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AKAM240816P00105000 | 2024-05-20 3:04PM EDT | 105.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240816P00120000 | 2024-05-22 2:45PM EDT | 120.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AKAM240816P00125000 | 2024-05-22 3:03PM EDT | 125.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AKAM240816P00130000 | 2024-02-26 10:51AM EDT | 130.00 | 21.41 | 20.80 | 21.30 | 0.00 | - | 4 | 2 | 0.00% |
| AKAM240816P00135000 | 2023-12-26 12:12PM EDT | 135.00 | 16.90 | 13.90 | 14.60 | 0.00 | - | 2 | 8 | 0.00% |
| AKAM240816P00140000 | 2024-02-13 1:10PM EDT | 140.00 | 16.50 | 29.30 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.