Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524C00095000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| AKAM240531C00095000 | 2024-05-21 10:07AM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AKAM240607C00095000 | 2024-05-21 12:21PM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AKAM240614C00095000 | 2024-05-21 9:40AM EDT | 2024-06-14 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AKAM240621C00095000 | 2024-05-21 2:47PM EDT | 2024-06-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AKAM240628C00095000 | 2024-05-17 11:12AM EDT | 2024-06-28 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AKAM240719C00095000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| AKAM240816C00095000 | 2024-05-21 2:22PM EDT | 2024-08-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AKAM240920C00095000 | 2024-05-15 12:54PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AKAM241018C00095000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AKAM241115C00095000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 9.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| AKAM241220C00095000 | 2024-05-20 2:20PM EDT | 2024-12-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AKAM250117C00095000 | 2024-05-20 2:19PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AKAM250321C00095000 | 2024-05-21 10:43AM EDT | 2025-03-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.20% |
| AKAM260116C00095000 | 2024-05-20 11:40AM EDT | 2026-01-16 | 18.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240524P00095000 | 2024-05-21 10:15AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AKAM240531P00095000 | 2024-05-21 10:39AM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AKAM240607P00095000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240614P00095000 | 2024-05-21 12:05PM EDT | 2024-06-14 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240621P00095000 | 2024-05-21 2:27PM EDT | 2024-06-21 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AKAM240628P00095000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240719P00095000 | 2024-05-21 2:51PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AKAM240816P00095000 | 2024-05-21 10:23AM EDT | 2024-08-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM240920P00095000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AKAM241018P00095000 | 2024-05-20 1:16PM EDT | 2024-10-18 | 5.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AKAM241115P00095000 | 2024-05-21 3:17PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AKAM241220P00095000 | 2024-05-21 12:51PM EDT | 2024-12-20 | 7.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250117P00095000 | 2024-05-21 11:07AM EDT | 2025-01-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AKAM250321P00095000 | 2024-05-17 3:56PM EDT | 2025-03-21 | 8.90 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| AKAM250620P00095000 | 2024-05-21 10:56AM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AKAM260116P00095000 | 2024-05-20 3:58PM EDT | 2026-01-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.