Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00100000 | 2024-05-21 11:11AM EDT | 2024-05-24 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 308 | 35.74% |
| AKAM240531C00100000 | 2024-05-20 12:18PM EDT | 2024-05-31 | 0.18 | 0.15 | 0.30 | -0.02 | -10.00% | 1 | 284 | 26.37% |
| AKAM240607C00100000 | 2024-05-17 12:23PM EDT | 2024-06-07 | 0.55 | 0.25 | 0.45 | 0.00 | - | 2 | 19 | 23.24% |
| AKAM240614C00100000 | 2024-05-21 11:11AM EDT | 2024-06-14 | 0.54 | 0.50 | 0.60 | 0.00 | - | 1 | 19 | 21.80% |
| AKAM240621C00100000 | 2024-05-22 9:48AM EDT | 2024-06-21 | 0.85 | 0.70 | 0.80 | +0.25 | +41.67% | 9 | 5,715 | 21.61% |
| AKAM240628C00100000 | 2024-05-20 10:24AM EDT | 2024-06-28 | 0.95 | 0.90 | 1.05 | 0.00 | - | 4 | 13 | 22.07% |
| AKAM240719C00100000 | 2024-05-21 9:32AM EDT | 2024-07-19 | 1.43 | 1.50 | 1.65 | -0.02 | -1.38% | 10 | 51 | 22.29% |
| AKAM240816C00100000 | 2024-05-22 11:20AM EDT | 2024-08-16 | 3.80 | 3.70 | 3.90 | +0.20 | +5.56% | 15 | 302 | 31.21% |
| AKAM240920C00100000 | 2024-05-17 12:07PM EDT | 2024-09-20 | 4.90 | 4.50 | 4.80 | 0.00 | - | 22 | 129 | 30.54% |
| AKAM241018C00100000 | 2024-05-20 9:49AM EDT | 2024-10-18 | 5.00 | 5.20 | 5.40 | 0.00 | - | 1 | 8 | 30.04% |
| AKAM241115C00100000 | 2024-05-20 12:18PM EDT | 2024-11-15 | 6.82 | 6.70 | 7.00 | 0.00 | - | 1 | 205 | 33.64% |
| AKAM241220C00100000 | 2024-05-15 11:43AM EDT | 2024-12-20 | 7.90 | 7.50 | 7.90 | 0.00 | - | 5 | 38 | 33.85% |
| AKAM250117C00100000 | 2024-05-20 11:12AM EDT | 2025-01-17 | 8.20 | 8.20 | 8.50 | 0.00 | - | 55 | 3,835 | 33.77% |
| AKAM250321C00100000 | 2024-05-16 3:27PM EDT | 2025-03-21 | 11.00 | 9.90 | 11.50 | 0.00 | - | 3 | 31 | 38.71% |
| AKAM250620C00100000 | 2024-05-13 9:37AM EDT | 2025-06-20 | 11.40 | 12.10 | 12.60 | 0.00 | - | 1 | 4 | 36.74% |
| AKAM260116C00100000 | 2024-05-20 10:05AM EDT | 2026-01-16 | 16.10 | 15.30 | 16.70 | 0.00 | - | 15 | 158 | 38.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00100000 | 2024-05-15 11:12AM EDT | 2024-05-24 | 4.35 | 4.10 | 4.90 | 0.00 | - | 8 | 27 | 46.09% |
| AKAM240531P00100000 | 2024-05-20 2:50PM EDT | 2024-05-31 | 4.90 | 4.40 | 4.70 | 0.00 | - | 20 | 37 | 17.58% |
| AKAM240607P00100000 | 2024-05-16 9:49AM EDT | 2024-06-07 | 5.40 | 4.50 | 5.50 | 0.00 | - | - | 20 | 30.13% |
| AKAM240614P00100000 | 2024-05-20 9:50AM EDT | 2024-06-14 | 5.70 | 4.60 | 5.00 | 0.00 | - | 3 | 53 | 18.09% |
| AKAM240621P00100000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 5.60 | 4.80 | 5.10 | 0.00 | - | 8 | 1,892 | 17.36% |
| AKAM240628P00100000 | 2024-05-14 12:05PM EDT | 2024-06-28 | 7.80 | 4.90 | 5.20 | 0.00 | - | 1 | 1 | 16.87% |
| AKAM240816P00100000 | 2024-05-21 12:57PM EDT | 2024-08-16 | 7.30 | 6.90 | 7.10 | 0.00 | - | 2 | 1,722 | 23.13% |
| AKAM240920P00100000 | 2024-05-13 12:38PM EDT | 2024-09-20 | 9.20 | 7.30 | 7.50 | 0.00 | - | 2 | 43 | 21.46% |
| AKAM241018P00100000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 8.10 | 7.70 | 8.10 | 0.00 | - | 5 | 11 | 21.93% |
| AKAM241115P00100000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 12.19 | 8.80 | 9.10 | 0.00 | - | 3 | 155 | 24.00% |
| AKAM241220P00100000 | 2024-05-21 10:28AM EDT | 2024-12-20 | 9.70 | 9.10 | 9.40 | 0.00 | - | 28 | 64 | 22.99% |
| AKAM250117P00100000 | 2024-05-16 10:34AM EDT | 2025-01-17 | 9.75 | 9.60 | 10.00 | 0.00 | - | 1 | 1,947 | 23.58% |
| AKAM250321P00100000 | 2024-05-17 1:56PM EDT | 2025-03-21 | 11.00 | 10.50 | 11.00 | 0.00 | - | 1 | 546 | 23.91% |
| AKAM250620P00100000 | 2024-05-17 10:03AM EDT | 2025-06-20 | 11.48 | 11.50 | 12.80 | 0.00 | - | 45 | 1,230 | 25.54% |
| AKAM260116P00100000 | 2024-05-20 2:04PM EDT | 2026-01-16 | 14.00 | 13.20 | 13.90 | 0.00 | - | 2 | 720 | 22.89% |
© 2024 Yahoo. All rights reserved.