Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00115000 | 2024-05-15 9:45AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,198 | 103.91% |
| AKAM240524C00115000 | 2024-05-14 9:32AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.60 | 0.00 | - | 16 | 44 | 73.24% |
| AKAM240531C00115000 | 2024-05-13 1:37PM EDT | 2024-05-31 | 0.38 | 0.05 | 0.35 | +0.28 | +280.00% | 5 | 6 | 50.59% |
| AKAM240614C00115000 | 2024-05-09 11:23AM EDT | 2024-06-14 | 1.87 | 0.05 | 0.00 | 0.00 | - | 80 | 374 | 12.50% |
| AKAM240621C00115000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.25 | +0.07 | +63.64% | 2 | 1,642 | 34.77% |
| AKAM240628C00115000 | 2024-05-10 9:39AM EDT | 2024-06-28 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 3 | 36.33% |
| AKAM240816C00115000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 0.86 | 0.80 | 1.05 | +0.06 | +7.50% | 4 | 182 | 31.38% |
| AKAM240920C00115000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 0.85 | 1.15 | 1.35 | 0.00 | - | 1 | 2 | 28.96% |
| AKAM241018C00115000 | 2024-05-15 11:53AM EDT | 2024-10-18 | 1.60 | 1.10 | 2.05 | -0.09 | -5.33% | 135 | 1 | 30.37% |
| AKAM241115C00115000 | 2024-05-13 2:01PM EDT | 2024-11-15 | 2.40 | 2.45 | 2.60 | 0.00 | - | 12 | 50 | 30.68% |
| AKAM250117C00115000 | 2024-05-15 10:45AM EDT | 2025-01-17 | 3.50 | 3.50 | 3.80 | +0.77 | +28.21% | 3 | 3,608 | 31.17% |
| AKAM250321C00115000 | 2024-05-14 3:55PM EDT | 2025-03-21 | 4.07 | 4.90 | 5.10 | 0.00 | - | 2 | 707 | 32.04% |
| AKAM250620C00115000 | 2024-05-14 12:42PM EDT | 2025-06-20 | 5.65 | 5.10 | 7.60 | 0.00 | - | 1 | 14 | 34.88% |
| AKAM260116C00115000 | 2024-05-13 11:19AM EDT | 2026-01-16 | 9.92 | 8.10 | 10.60 | 0.00 | - | 2 | 270 | 34.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00115000 | 2024-05-14 3:12PM EDT | 2024-05-17 | 22.60 | 18.70 | 19.80 | 0.00 | - | 3 | 2 | 147.07% |
| AKAM240621P00115000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 19.20 | 17.60 | 19.70 | -3.00 | -13.51% | 30 | 9 | 43.97% |
| AKAM240816P00115000 | 2024-04-22 2:12PM EDT | 2024-08-16 | 15.80 | 18.80 | 21.00 | 0.00 | - | 1 | 146 | 38.86% |
| AKAM241018P00115000 | 2024-05-08 11:29AM EDT | 2024-10-18 | 16.50 | 18.90 | 19.60 | 0.00 | - | - | 1 | 20.58% |
| AKAM241115P00115000 | 2024-03-15 1:32PM EDT | 2024-11-15 | 12.10 | 14.80 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| AKAM241220P00115000 | 2024-05-13 2:59PM EDT | 2024-12-20 | 21.10 | 17.40 | 19.90 | 0.00 | - | 1 | 2 | 19.45% |
| AKAM250117P00115000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 19.60 | 18.40 | 20.10 | 0.00 | - | 4 | 335 | 19.46% |
| AKAM250321P00115000 | 2024-04-29 3:41PM EDT | 2025-03-21 | 17.60 | 18.60 | 20.70 | 0.00 | - | 32 | 487 | 20.08% |
| AKAM250620P00115000 | 2024-05-08 2:50PM EDT | 2025-06-20 | 18.77 | 20.60 | 21.30 | 0.00 | - | 1 | 493 | 19.76% |
| AKAM260116P00115000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 20.30 | 20.60 | 24.50 | 0.00 | - | 7 | 120 | 23.71% |
© 2024 Yahoo. All rights reserved.