Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517C00070000 | 2024-04-16 3:01PM EDT | 2024-05-17 | 32.33 | 24.40 | 26.90 | 0.00 | - | 1 | 1 | 288.18% |
| AKAM240621C00070000 | 2024-05-09 12:09PM EDT | 2024-06-21 | 32.42 | 25.60 | 26.30 | 0.00 | - | 1 | 9 | 55.96% |
| AKAM240816C00070000 | 2024-04-26 11:21AM EDT | 2024-08-16 | 33.85 | 26.20 | 27.60 | 0.00 | - | 1 | 1 | 51.47% |
| AKAM240920C00070000 | 2024-05-10 11:00AM EDT | 2024-09-20 | 27.10 | 25.60 | 28.00 | 0.00 | - | - | 1 | 54.15% |
| AKAM250117C00070000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 29.65 | 29.20 | 29.90 | -6.47 | -17.91% | 1 | 15 | 49.45% |
| AKAM250321C00070000 | 2023-11-03 1:00PM EDT | 2025-03-21 | 44.60 | 49.70 | 53.30 | 0.00 | - | 5 | 5 | 130.55% |
| AKAM260116C00070000 | 2024-02-16 12:05PM EDT | 2026-01-16 | 48.26 | 44.60 | 46.60 | 0.00 | - | 1 | 21 | 76.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240517P00070000 | 2024-05-10 12:43PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 206 | 213.09% |
| AKAM240524P00070000 | 2024-05-08 1:19PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.36% |
| AKAM240531P00070000 | 2024-05-15 10:06AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 71.48% |
| AKAM240607P00070000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 11 | 62.31% |
| AKAM240621P00070000 | 2024-05-14 10:05AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 193 | 61.57% |
| AKAM240816P00070000 | 2024-05-10 2:14PM EDT | 2024-08-16 | 0.60 | 0.10 | 0.75 | 0.00 | - | 7 | 13 | 45.31% |
| AKAM240920P00070000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 0.55 | 0.20 | 0.50 | 0.00 | - | 2 | 16 | 35.11% |
| AKAM241018P00070000 | 2024-05-13 3:58PM EDT | 2024-10-18 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 8 | 33.20% |
| AKAM241115P00070000 | 2024-05-13 10:23AM EDT | 2024-11-15 | 1.40 | 0.80 | 0.95 | 0.00 | - | 372 | 405 | 34.38% |
| AKAM241220P00070000 | 2024-05-13 11:34AM EDT | 2024-12-20 | 1.52 | 1.00 | 1.20 | 0.00 | - | 1 | 1 | 33.66% |
| AKAM250117P00070000 | 2024-05-15 9:33AM EDT | 2025-01-17 | 1.50 | 1.25 | 1.55 | -0.20 | -11.76% | 2 | 150 | 34.24% |
| AKAM250321P00070000 | 2024-05-10 3:50PM EDT | 2025-03-21 | 2.73 | 1.80 | 2.00 | 0.00 | - | - | 1 | 33.24% |
| AKAM250620P00070000 | 2024-05-13 1:32PM EDT | 2025-06-20 | 2.75 | 2.40 | 2.65 | 0.00 | - | 1 | 20 | 32.31% |
| AKAM260116P00070000 | 2024-05-14 11:44AM EDT | 2026-01-16 | 4.20 | 3.60 | 4.00 | 0.00 | - | 16 | 16 | 30.85% |
© 2024 Yahoo. All rights reserved.