Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00110000 | 2024-05-15 12:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 832 | 73.05% |
| AKAM240524C00110000 | 2024-05-14 9:51AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.75 | 0.00 | - | 56 | 56 | 59.18% |
| AKAM240531C00110000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 54.81% |
| AKAM240607C00110000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.48 | 0.05 | 1.45 | 0.00 | - | 3 | 1 | 57.47% |
| AKAM240614C00110000 | 2024-05-09 3:49PM EDT | 2024-06-14 | 2.85 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 40.58% |
| AKAM240621C00110000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.25 | +0.02 | +11.11% | 13 | 2,793 | 27.59% |
| AKAM240628C00110000 | 2024-05-13 12:06PM EDT | 2024-06-28 | 0.32 | 0.20 | 1.95 | 0.00 | - | 60 | 60 | 47.07% |
| AKAM240816C00110000 | 2024-05-15 2:56PM EDT | 2024-08-16 | 1.50 | 1.45 | 1.65 | +0.20 | +15.38% | 29 | 189 | 30.49% |
| AKAM240920C00110000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 2.08 | 1.95 | 2.10 | +0.53 | +34.19% | 10 | 136 | 28.66% |
| AKAM241018C00110000 | 2024-05-15 3:58PM EDT | 2024-10-18 | 2.45 | 2.40 | 2.50 | -0.05 | -2.00% | 576 | 2 | 27.99% |
| AKAM241115C00110000 | 2024-05-14 2:53PM EDT | 2024-11-15 | 2.85 | 3.50 | 3.70 | 0.00 | - | 50 | 208 | 30.98% |
| AKAM241220C00110000 | 2024-05-15 3:02PM EDT | 2024-12-20 | 4.30 | 4.20 | 4.50 | +0.85 | +24.64% | 10 | 3 | 31.42% |
| AKAM250117C00110000 | 2024-05-13 11:41AM EDT | 2025-01-17 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 1,529 | 31.66% |
| AKAM250321C00110000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 5.72 | 6.30 | 7.40 | 0.00 | - | 4 | 58 | 35.13% |
| AKAM250620C00110000 | 2024-05-14 11:45AM EDT | 2025-06-20 | 7.10 | 7.70 | 8.60 | 0.00 | - | 16 | 37 | 33.96% |
| AKAM260116C00110000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 10.20 | 11.80 | 12.90 | 0.00 | - | 20 | 762 | 36.27% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00110000 | 2024-05-15 3:03PM EDT | 2024-05-17 | 14.50 | 13.90 | 15.10 | -3.10 | -17.61% | 84 | 24 | 115.04% |
| AKAM240531P00110000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 8.63 | 17.20 | 20.30 | 0.00 | - | 5 | 5 | 116.09% |
| AKAM240621P00110000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 14.60 | 13.50 | 14.20 | -1.10 | -7.01% | 110 | 31 | 25.78% |
| AKAM240816P00110000 | 2024-05-09 11:26AM EDT | 2024-08-16 | 12.00 | 14.20 | 14.80 | 0.00 | - | 8 | 93 | 23.61% |
| AKAM240920P00110000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 17.10 | 13.80 | 15.10 | 0.00 | - | 1 | 16 | 22.36% |
| AKAM241018P00110000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 12.50 | 14.50 | 14.90 | 0.00 | - | 41 | 41 | 18.97% |
| AKAM241115P00110000 | 2024-05-02 10:34AM EDT | 2024-11-15 | 15.80 | 15.10 | 15.50 | 0.00 | - | 31 | 54 | 20.89% |
| AKAM250117P00110000 | 2024-05-14 1:16PM EDT | 2025-01-17 | 18.50 | 14.90 | 16.20 | 0.00 | - | 9 | 1,413 | 21.02% |
| AKAM250321P00110000 | 2024-05-14 2:33PM EDT | 2025-03-21 | 19.20 | 16.30 | 17.00 | 0.00 | - | 5 | 143 | 21.56% |
| AKAM250620P00110000 | 2024-04-15 10:14AM EDT | 2025-06-20 | 14.20 | 17.80 | 19.60 | 0.00 | - | 3 | 387 | 26.18% |
| AKAM260116P00110000 | 2024-04-30 12:28PM EDT | 2026-01-16 | 17.20 | 17.20 | 20.00 | 0.00 | - | 151 | 599 | 22.08% |
© 2024 Yahoo. All rights reserved.