Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920C00070000 | 2024-05-10 11:00AM EDT | 70.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AKAM240920C00080000 | 2024-05-10 3:37PM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AKAM240920C00085000 | 2024-05-24 12:43PM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AKAM240920C00090000 | 2024-05-14 3:34PM EDT | 90.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AKAM240920C00095000 | 2024-05-28 12:19PM EDT | 95.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 1.56% |
| AKAM240920C00100000 | 2024-05-28 12:26PM EDT | 100.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 133 | 3.13% |
| AKAM240920C00105000 | 2024-05-15 11:58AM EDT | 105.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 6.25% |
| AKAM240920C00110000 | 2024-05-22 2:14PM EDT | 110.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| AKAM240920C00115000 | 2024-05-21 9:30AM EDT | 115.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| AKAM240920C00120000 | 2024-05-15 3:39PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 280 | 283 | 12.50% |
| AKAM240920C00125000 | 2024-05-23 11:33AM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AKAM240920C00140000 | 2024-05-09 3:59PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AKAM240920C00145000 | 2024-05-10 2:17PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| AKAM240920C00150000 | 2024-05-10 2:17PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240920P00060000 | 2024-05-07 3:17PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| AKAM240920P00065000 | 2024-05-10 2:18PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| AKAM240920P00070000 | 2024-05-23 12:13PM EDT | 70.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| AKAM240920P00075000 | 2024-05-28 10:45AM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 6.25% |
| AKAM240920P00080000 | 2024-05-28 12:26PM EDT | 80.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 624 | 6.25% |
| AKAM240920P00085000 | 2024-05-17 12:02PM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 3.13% |
| AKAM240920P00090000 | 2024-05-28 1:35PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 85 | 1.56% |
| AKAM240920P00095000 | 2024-05-28 3:47PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 47 | 397 | 0.00% |
| AKAM240920P00100000 | 2024-05-13 12:38PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| AKAM240920P00105000 | 2024-05-21 1:05PM EDT | 105.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 110.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.