Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00105000 | 2024-05-15 9:41AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.20 | -0.02 | -20.00% | 13 | 1,058 | 60.94% |
| AKAM240524C00105000 | 2024-05-15 10:23AM EDT | 2024-05-24 | 0.19 | 0.05 | 0.35 | -0.02 | -9.52% | 10 | 12 | 44.39% |
| AKAM240531C00105000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.30 | 0.10 | 0.70 | 0.00 | - | 1 | 15 | 41.90% |
| AKAM240614C00105000 | 2024-05-15 11:25AM EDT | 2024-06-14 | 0.25 | 0.25 | 0.40 | +0.15 | +150.00% | 1 | 89 | 26.17% |
| AKAM240621C00105000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 63 | 5,236 | 24.44% |
| AKAM240628C00105000 | 2024-05-10 10:10AM EDT | 2024-06-28 | 0.68 | 0.35 | 0.60 | 0.00 | - | - | 5 | 24.51% |
| AKAM240816C00105000 | 2024-05-15 2:37PM EDT | 2024-08-16 | 2.47 | 2.40 | 2.55 | +0.67 | +37.22% | 95 | 568 | 30.31% |
| AKAM240920C00105000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 3.26 | 3.10 | 3.30 | +1.08 | +49.54% | 10 | 88 | 29.60% |
| AKAM241018C00105000 | 2024-05-15 10:56AM EDT | 2024-10-18 | 3.83 | 3.60 | 3.90 | +0.63 | +19.69% | 11 | 22 | 29.45% |
| AKAM241115C00105000 | 2024-05-14 2:21PM EDT | 2024-11-15 | 3.90 | 5.00 | 5.20 | 0.00 | - | 2 | 26 | 32.20% |
| AKAM241220C00105000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 5.50 | 5.80 | 6.00 | 0.00 | - | 5 | 12 | 32.34% |
| AKAM250117C00105000 | 2024-05-15 2:48PM EDT | 2025-01-17 | 6.60 | 6.50 | 6.70 | +0.60 | +10.00% | 79 | 1,120 | 32.74% |
| AKAM250321C00105000 | 2024-05-10 11:54AM EDT | 2025-03-21 | 8.40 | 8.10 | 8.40 | 0.00 | - | 20 | 122 | 34.14% |
| AKAM250620C00105000 | 2024-05-13 9:52AM EDT | 2025-06-20 | 9.40 | 10.00 | 10.40 | 0.00 | - | 1 | 560 | 35.05% |
| AKAM260116C00105000 | 2024-05-07 11:02AM EDT | 2026-01-16 | 19.00 | 12.60 | 14.30 | 0.00 | - | 79 | 84 | 36.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00105000 | 2024-05-14 3:25PM EDT | 2024-05-17 | 13.00 | 9.20 | 9.50 | 0.00 | - | 200 | 191 | 58.40% |
| AKAM240524P00105000 | 2024-05-10 12:36PM EDT | 2024-05-24 | 13.17 | 9.10 | 9.60 | 0.00 | - | 2 | 4 | 37.70% |
| AKAM240531P00105000 | 2024-05-13 10:05AM EDT | 2024-05-31 | 11.89 | 9.10 | 9.70 | 0.00 | - | 5 | 20 | 32.13% |
| AKAM240614P00105000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 13.61 | 9.10 | 9.60 | 0.00 | - | 92 | 14 | 21.44% |
| AKAM240621P00105000 | 2024-05-13 3:45PM EDT | 2024-06-21 | 10.70 | 9.30 | 9.60 | 0.00 | - | 11 | 624 | 19.34% |
| AKAM240816P00105000 | 2024-05-13 3:16PM EDT | 2024-08-16 | 11.70 | 10.40 | 10.90 | 0.00 | - | 14 | 1,557 | 23.62% |
| AKAM240920P00105000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 14.60 | 10.70 | 11.00 | 0.00 | - | 15 | 14 | 20.73% |
| AKAM241018P00105000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 13.80 | 10.90 | 11.40 | 0.00 | - | - | 12 | 20.79% |
| AKAM241115P00105000 | 2024-05-10 2:31PM EDT | 2024-11-15 | 15.61 | 11.70 | 12.10 | 0.00 | - | 1 | 1,175 | 22.18% |
| AKAM250117P00105000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 12.70 | 12.60 | 12.80 | -2.00 | -13.61% | 34 | 1,164 | 21.66% |
| AKAM250321P00105000 | 2024-05-09 1:45PM EDT | 2025-03-21 | 12.00 | 13.30 | 13.90 | 0.00 | - | 20 | 186 | 22.71% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 14.20 | 14.70 | 0.00 | - | 261 | 684 | 22.08% |
| AKAM260116P00105000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 18.00 | 15.90 | 16.50 | 0.00 | - | 1 | 112 | 21.66% |
© 2024 Yahoo. All rights reserved.