Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220C00085000 | 2024-05-28 10:49AM EDT | 85.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM241220C00090000 | 2024-05-23 12:46PM EDT | 90.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM241220C00095000 | 2024-05-20 2:20PM EDT | 95.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM241220C00100000 | 2024-05-22 3:37PM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 110.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AKAM241220C00115000 | 2024-05-20 3:43PM EDT | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM241220C00120000 | 2024-05-24 10:08AM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AKAM241220C00125000 | 2024-05-22 10:06AM EDT | 125.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AKAM241220C00130000 | 2024-05-21 12:06PM EDT | 130.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM241220P00055000 | 2024-05-09 1:27PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AKAM241220P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AKAM241220P00070000 | 2024-05-16 12:29PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241220P00075000 | 2024-05-16 12:13PM EDT | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AKAM241220P00080000 | 2024-05-10 3:12PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AKAM241220P00085000 | 2024-05-16 11:34AM EDT | 85.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AKAM241220P00090000 | 2024-05-24 1:30PM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AKAM241220P00095000 | 2024-05-21 12:51PM EDT | 95.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM241220P00100000 | 2024-05-24 10:26AM EDT | 100.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AKAM241220P00115000 | 2024-05-22 1:32PM EDT | 115.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AKAM241220P00120000 | 2024-05-08 2:53PM EDT | 120.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AKAM241220P00125000 | 2024-05-08 10:25AM EDT | 125.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.