Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115C00080000 | 2024-06-10 2:29PM EDT | 80.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AKAM241115C00085000 | 2024-05-29 10:12AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM241115C00090000 | 2024-05-24 9:55AM EDT | 90.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241115C00095000 | 2024-05-28 2:50PM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AKAM241115C00100000 | 2024-06-06 11:02AM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AKAM241115C00105000 | 2024-06-07 2:47PM EDT | 105.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| AKAM241115C00110000 | 2024-06-06 2:03PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241115C00115000 | 2024-05-28 2:25PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AKAM241115C00120000 | 2024-05-29 3:28PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241115C00125000 | 2024-05-10 3:53PM EDT | 125.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 4 | 30 | 33.74% |
| AKAM241115C00130000 | 2024-05-03 10:11AM EDT | 130.00 | 2.40 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 34.30% |
| AKAM241115C00135000 | 2024-05-10 11:55AM EDT | 135.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 84 | 86 | 39.47% |
| AKAM241115C00140000 | 2024-05-10 1:07PM EDT | 140.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | - | 14 | 42.09% |
| AKAM241115C00145000 | 2024-05-09 10:05AM EDT | 145.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.58% |
| AKAM241115C00150000 | 2024-04-29 10:53AM EDT | 150.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 622 | 622 | 46.95% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241115P00055000 | 2024-05-09 1:54PM EDT | 55.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 51.49% |
| AKAM241115P00060000 | 2024-05-09 1:56PM EDT | 60.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 42.48% |
| AKAM241115P00065000 | 2024-05-14 1:16PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AKAM241115P00070000 | 2024-06-10 9:34AM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241115P00075000 | 2024-05-17 9:49AM EDT | 75.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AKAM241115P00080000 | 2024-06-10 11:46AM EDT | 80.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AKAM241115P00085000 | 2024-06-03 2:52PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AKAM241115P00090000 | 2024-05-31 3:56PM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.20% |
| AKAM241115P00095000 | 2024-06-06 2:12PM EDT | 95.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AKAM241115P00100000 | 2024-05-29 10:42AM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 105.00 | 15.61 | 16.60 | 18.50 | 0.00 | - | 2 | 1,175 | 36.88% |
| AKAM241115P00110000 | 2024-06-03 10:56AM EDT | 110.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 115.00 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241115P00120000 | 2024-06-06 2:18PM EDT | 120.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AKAM241115P00130000 | 2024-05-08 10:30AM EDT | 130.00 | 29.60 | 39.00 | 42.80 | 0.00 | - | - | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.